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% $0.57 $0.56 $0.58 $0.57 $0.57 $0.57 0 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -3.9 2.0 28.2 109.42

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20170.56999990.000.00%0.56999990.56999990
25 May 20170.56999990.000.00%0.52999990.56999990
24 May 20170.56999990.000.00%0.56999990.56999990
23 May 20170.56999990.000.00%0.52999990.56999990
22 May 20170.56999990.000.00%0.52999990.56999990
19 May 20170.56999990.000.00%0.52999990.56999990
18 May 20170.56999990.000.00%0.52999990.56999990
17 May 20170.56999990.000.00%0.52999990.56999990
16 May 20170.56999990.000.00%0.56999990.56999990
15 May 20170.56999990.000.00%0.56999990.56999990
12 May 20170.56999990.000.00%0.56999990.56999990
11 May 20170.56999990.000.00%0.52999990.56999990
10 May 20170.56999990.000.00%0.52999990.56999990
09 May 20170.5699999-0.01-1.72%0.52999990.56999990
08 May 20170.57999990.000.00%0.57999990.57999990
05 May 20170.57999990.000.00%0.57999990.57999990
04 May 20170.57999990.000.00%0.550.57999990
03 May 20170.57999990.000.00%0.57999990.57999990
02 May 20170.57999990.000.00%0.550.5799999600
28 Apr 20170.57999990.000.00%0.550.57999990
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 Week0.570.570.530.00000000-
1 Month0.580.580.530.0000060031-0.01-1.72%
3 Months0.6050.630.530.0000066k1k-0.035-5.79%
6 Months0.560.630.530.0000066k3k0.011.79%
1 Year0.540.630.40.0000082k4k0.035.56%
3 Years0.080.820.0750.000001M8k0.49612.50%
5 Years0.060.820.060.000003M16k0.51850.00%
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:32 V: D:20170528 10:28:20