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% $0.5625 $0.545 $0.58 $0.5625 $0.5625 $0.5625 18,903.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -3.9 2.0 27.8 107.98

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20160.56250.000.00%0.530.562518,903
01 Dec 20160.56250.000.00%0.530.56250
30 Nov 20160.56250.000.00%0.530.562537,717
29 Nov 20160.56250.000.00%0.530.56250
28 Nov 20160.56250.000.00%0.530.562521,875
25 Nov 20160.56250.000.45%0.530.562529,150
24 Nov 20160.560.000.00%0.530.5610,000
23 Nov 20160.56+0.02+2.75%0.530.560
22 Nov 20160.5450.000.00%0.530.5450
21 Nov 20160.5450.000.00%0.530.5450
18 Nov 20160.545+0.01+0.93%0.530.54523,790
17 Nov 20160.540.000.00%0.530.5423,670
16 Nov 20160.540.000.00%0.530.540
15 Nov 20160.540.000.00%0.540.540
14 Nov 20160.540.000.00%0.540.540
11 Nov 20160.540.000.00%0.530.540
10 Nov 20160.540.000.00%0.530.540
09 Nov 20160.540.000.00%0.540.540
08 Nov 20160.540.000.00%0.530.540
07 Nov 20160.540.000.00%0.540.540
04 Nov 20160.540.000.00%0.530.540
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 Week0.560.56250.530.5625038k18k0.000.45%
1 Month0.540.56250.530.5558038k7k0.024.17%
3 Months0.450.56250.420.5002082k13k0.1125.00%
6 Months0.540.56250.400.4970082k6k0.024.17%
1 Year0.640.6450.400.5017082k3k-0.08-12.11%
3 Years0.060.820.060.337203M18k0.50837.50%
5 Years0.060.820.060.337203M18k0.50837.50%
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:42 V: D:20161204 12:21:25