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 1.00 08:00:01
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
28 Mar 20170.6050.000.00%0.6050.630
27 Mar 20170.6050.000.00%0.6050.6050
24 Mar 20170.6050.000.00%0.6050.630
23 Mar 20170.6050.000.00%0.6050.630
22 Mar 20170.6050.000.00%0.6050.630
21 Mar 20170.6050.000.00%0.6050.630
20 Mar 20170.6050.000.00%0.6050.630
17 Mar 20170.6050.000.00%0.6050.6366,013
16 Mar 20170.6050.000.00%0.6050.630
15 Mar 20170.6050.000.00%0.6050.630
14 Mar 20170.6050.000.00%0.6050.630
13 Mar 20170.6050.000.00%0.6050.6050
10 Mar 20170.6050.000.00%0.6050.630
09 Mar 20170.6050.000.00%0.6050.630
08 Mar 20170.6050.000.00%0.6050.630
07 Mar 20170.6050.000.00%0.6050.630
06 Mar 20170.6050.000.00%0.6050.630
03 Mar 20170.6050.000.00%0.6050.630
02 Mar 20170.6050.000.00%0.6050.630
01 Mar 20170.6050.000.00%0.6050.630
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 Week0.6050.630.6050.00000100.00-
1 Month0.6050.630.6050.0000066k3k0.00-
3 Months0.6050.630.6050.0000066k1k0.00-
6 Months0.480.630.450.0000066k6k0.12526.04%
1 Year0.600.630.400.0000082k4k0.0050.83%
3 Years0.080.820.070.000001M9k0.525656.25%
5 Years0.060.820.060.000003M17k0.545908.33%
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:31 V: D:20170329 13:21:52