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% $0.58 $0.56 $0.60 $0.58 $0.58 $0.58 0.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -3.9 2.0 28.7 111.34

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 20170.57999990.000.00%0.550.57999990
26 Apr 20170.57999990.000.00%0.550.57999990
25 Apr 20170.57999990.000.00%0.550.57999990
24 Apr 20170.57999990.000.00%0.550.57999990
21 Apr 20170.57999990.000.00%0.550.57999990
20 Apr 20170.57999990.000.00%0.550.57999990
19 Apr 20170.57999990.000.00%0.57999990.57999990
18 Apr 20170.57999990.000.00%0.550.57999990
13 Apr 20170.57999990.000.00%0.550.57999990
12 Apr 20170.57999990.000.00%0.550.57999990
11 Apr 20170.57999990.000.00%0.57999990.57999990
10 Apr 20170.57999990.000.00%0.550.57999990
07 Apr 20170.57999990.000.00%0.550.57999990
06 Apr 20170.57999990.000.00%0.550.57999990
05 Apr 20170.57999990.000.00%0.57999990.57999990
04 Apr 20170.5799999-0.01-1.69%0.5550.58499992,000
03 Apr 20170.5899999-0.015-2.48%0.58999990.6056,000
31 Mar 20170.6050.000.00%0.6050.62999990
30 Mar 20170.6050.000.00%0.6050.62999990
29 Mar 20170.6050.000.00%0.6050.62999991
28 Mar 20170.6050.000.00%0.6050.62999990
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 Week0.580.580.550.00000000.00-
1 Month0.6050.630.550.000006k444-0.025-4.13%
3 Months0.6050.630.550.0000066k1k-0.025-4.13%
6 Months0.540.630.530.0000066k4k0.047.41%
1 Year0.540.630.400.0000082k4k0.047.41%
3 Years0.080.820.0750.000001M8k0.50625.00%
5 Years0.060.820.060.000003M16k0.52866.67%
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:20170428 23:41:42