Share Name Share Symbol Market Type Share ISIN Share Description
Adamas Fin LSE:ADAM London Ordinary Share VGG008271162 ORD NPV (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.00 +0.00% $0.605 $0.58 $0.63 $0.605 $0.605 $0.605 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -3.9 2.0 30.0 116.14

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20170.6050.000.00%0.6050.6050
22 Feb 20170.6050.000.00%0.6050.6050
21 Feb 20170.6050.000.00%0.6050.630
20 Feb 20170.6050.000.00%0.6050.6050
17 Feb 20170.6050.000.00%0.6050.630
16 Feb 20170.6050.000.00%0.6050.630
15 Feb 20170.6050.000.00%0.6050.630
14 Feb 20170.6050.000.00%0.6050.630
13 Feb 20170.6050.000.00%0.6050.630
10 Feb 20170.6050.000.00%0.6050.6050
09 Feb 20170.6050.000.00%0.6050.630
08 Feb 20170.6050.000.00%0.6050.6050
07 Feb 20170.6050.000.00%0.6050.630
06 Feb 20170.6050.000.00%0.6050.630
03 Feb 20170.6050.000.00%0.6050.630
02 Feb 20170.6050.000.00%0.6050.630
01 Feb 20170.6050.000.00%0.6050.630
31 Jan 20170.6050.000.00%0.6050.630
30 Jan 20170.6050.000.00%0.6050.630
27 Jan 20170.6050.000.00%0.6050.630
26 Jan 20170.6050.000.00%0.6050.630
25 Jan 20170.6050.000.00%0.6050.630
24 Jan 20170.6050.000.00%0.6050.630
Download more Adamas Fin Historical Data

Adamas Fin (ADAM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.6050.630.6050.00000000.00-
1 Month0.6050.630.6050.00000000.00-
3 Months0.56250.630.530.0000038k4k0.04257.56%
6 Months0.4750.630.420.0000082k8k0.1327.37%
1 Year0.6250.630.400.0000082k4k-0.02-3.20%
3 Years0.0850.820.0690.000003M17k0.52611.76%
5 Years0.060.820.060.000003M17k0.545908.33%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170224 03:59:31