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
18 Jan 20170.6050.000.00%0.6050.630
17 Jan 20170.6050.000.00%0.6050.63245
16 Jan 20170.6050.000.00%0.6050.6050
13 Jan 20170.6050.000.00%0.6050.630
12 Jan 20170.6050.000.00%0.6050.630
11 Jan 20170.6050.000.00%0.6050.630
10 Jan 20170.6050.000.00%0.6050.6050
09 Jan 20170.6050.000.00%0.6050.6050
06 Jan 20170.6050.000.00%0.6050.630
05 Jan 20170.6050.000.00%0.6050.630
04 Jan 20170.6050.000.00%0.6050.631,395
03 Jan 20170.6050.000.00%0.6050.630
30 Dec 20160.6050.000.00%0.6050.630
29 Dec 20160.6050.000.00%0.6050.6310,000
28 Dec 20160.6050.000.00%0.60.60510,000
23 Dec 20160.6050.000.00%0.60.6055,000
22 Dec 20160.605+0.005+0.83%0.60.60537,760
21 Dec 20160.60.000.00%0.60.622,000
20 Dec 20160.60.000.00%0.60.633,554
19 Dec 20160.60.000.00%0.60.618,888
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 Week0.6050.630.6050.60500245490.00-
1 Month0.600.630.600.6050038k4k0.0050.83%
3 Months0.5350.630.530.5776038k7k0.0713.08%
6 Months0.4250.630.400.5186082k8k0.1842.35%
1 Year0.6350.6350.400.5208082k4k-0.03-4.72%
3 Years0.060.820.060.341603M18k0.545908.33%
5 Years0.060.820.060.341603M18k0.545908.33%
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:43 V: D:20170119 08:48:17