Share Name Share Symbol Market Type Share ISIN Share Description
Adamas Fin LSE:ADAM London Ordinary Share VGG008271246 ORD NPV (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$0.05 -4.82% $0.9875 $0.975 $1.00 $1.0125 $0.9875 $1.0125 0 08:01:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -37.2 19.4 5.1 189.57

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 20171.03750.000.00%0.9251.03750
20 Nov 20171.03750.000.00%1.03751.0750
17 Nov 20171.03750.000.00%0.9251.03750
16 Nov 20171.0375-0.04-3.49%0.9251.04999990
15 Nov 20171.0750.000.00%0.9751.0750
14 Nov 20171.0750.000.00%1.0751.0750
13 Nov 20171.0750.000.00%1.0751.0750
10 Nov 20171.0750.000.00%0.9751.0750
09 Nov 20171.0750.000.00%0.9751.0750
08 Nov 20171.0750.000.00%0.9751.0750
07 Nov 20171.075-0.04-3.15%0.9951.111,000
06 Nov 20171.11-0.12-9.39%1.111.2258,439
03 Nov 20171.2250.000.00%1.2251.2250
02 Nov 20171.225-0.05-4.11%1.1251.26251,000
01 Nov 20171.2775-0.01-0.78%1.17499991.28750
31 Oct 20171.2875-0.04-2.83%1.28751.3250
30 Oct 20171.3250.000.00%1.27499991.3250
27 Oct 20171.3250.000.00%1.27499991.3250
26 Oct 20171.3250.000.00%1.27499991.3250
25 Oct 20171.3250.000.00%1.27499991.3250
24 Oct 20171.3250.000.00%1.27499991.3250
23 Oct 20171.3250.000.00%1.27499991.3250
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 Week1.0751.0750.9250.0000000-0.0875-8.14%
1 Month1.3251.3250.9251.117708k497-0.3375-25.47%
3 Months0.5351.350.21.31770285k5k0.452584.58%
6 Months0.571.350.21.29080285k2k0.417573.25%
1 Year0.5451.350.20.89530285k3k0.442581.19%
3 Years0.713751.350.20.714801M8k0.2737538.35%
5 Years0.061.350.060.364503M14k0.92751,545.83%
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:20171122 13:17:12