4.50p+0.00 (+0.00%)01 Dec 2023, 15:49
Adalan Ventures PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 1, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 5 |
Nov 27, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 2,912 |
Nov 9, 2023 | 4.50p | 5.00p | 4.00p | 4.50p | 112 |
Nov 6, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 1,001 |
Oct 20, 2023 | 4.50p | 5.00p | 4.00p | 4.50p | 107 |
Oct 13, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 12,089 |
Sep 29, 2023 | 6.00p | 4.00p | 4.00p | 4.50p | 19,580 |
Sep 25, 2023 | 6.00p | 5.00p | 5.00p | 6.00p | 1 |
Sep 15, 2023 | 7.00p | 6.00p | 5.21p | 6.50p | 30,007 |
Sep 14, 2023 | 7.00p | 6.00p | 6.00p | 7.00p | 1,165 |
Sep 12, 2023 | 7.00p | 8.00p | 6.00p | 7.00p | 48 |
Sep 11, 2023 | 7.00p | 6.00p | 6.00p | 7.00p | 5 |
Sep 8, 2023 | 8.00p | 7.80p | 6.00p | 7.00p | 6,108 |
Showing 1 to 13 of 13
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.