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% $0.555 $0.53 $0.58 $0.555 $0.555 $0.555 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -37.2 19.4 2.9 106.54

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20170.5550.000.00%0.52999990.5550
26 Jul 20170.5550.000.00%0.52999990.5550
25 Jul 20170.5550.000.00%0.52999990.5550
24 Jul 20170.5550.000.00%0.52999990.5550
21 Jul 20170.5550.000.00%0.52999990.5550
20 Jul 20170.5550.000.00%0.52999990.5556,319
19 Jul 20170.5550.000.00%0.52999990.5550
18 Jul 20170.5550.000.00%0.5550.5550
17 Jul 20170.5550.000.00%0.52999990.5550
14 Jul 20170.5550.000.00%0.52999990.5550
13 Jul 20170.5550.000.00%0.52999990.5550
12 Jul 20170.5550.000.00%0.52999990.5550
11 Jul 20170.5550.000.00%0.52999990.5550
10 Jul 20170.5550.000.00%0.52999990.5550
07 Jul 20170.5550.000.00%0.52999990.5550
06 Jul 20170.5550.000.00%0.5550.5550
05 Jul 20170.5550.000.00%0.5550.5550
04 Jul 20170.5550.000.00%0.52999990.5550
03 Jul 20170.555-0.015-2.63%0.5550.56999990
30 Jun 20170.56999990.000.00%0.52999990.56999990
29 Jun 20170.56999990.000.00%0.52999990.56999990
28 Jun 20170.56999990.000.00%0.52999990.56999990
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 Week0.5550.5550.530.00000000-
1 Month0.570.570.530.555006k315-0.015-2.63%
3 Months0.580.580.530.555006k107-0.025-4.31%
6 Months0.6050.630.530.5992066k642-0.05-8.26%
1 Year0.40.630.40.5250082k4k0.15538.75%
3 Years0.750.820.40.682901M7k-0.195-26.00%
5 Years0.060.820.060.343103M15k0.495825.00%
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:20170728 19:09:43