Share Name Share Symbol Market Type Share ISIN Share Description
Adams LSE:ADA London Ordinary Share IM00B986V543 ORD EUR0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00 € +0.00% 0.07 € 0.05 € 0.09 € 0.07 € 0.07 € 0.07 € 0 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment & Services 0.0 0.0 0.0 233.3 2.89

Adams (ADA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20170.070.000.00%0.070.070
22 Jun 20170.070.000.00%0.070.070
21 Jun 20170.070.000.00%0.070.070
20 Jun 20170.070.000.00%0.070.070
19 Jun 20170.070.000.00%0.070.070
16 Jun 20170.070.000.00%0.070.070
15 Jun 20170.070.000.00%0.070.07102
14 Jun 20170.070.000.00%0.070.070
13 Jun 20170.070.000.00%0.070.070
12 Jun 20170.07-0.015-17.65%0.070.0981,500
09 Jun 20170.085-0.005-5.56%0.0850.187525
08 Jun 20170.090.000.00%0.090.10
07 Jun 20170.090.000.00%0.090.10
06 Jun 20170.09-0.005-5.26%0.090.109999910,000
05 Jun 20170.09499990.000.00%0.09499990.10999990
02 Jun 20170.0949999-0.015-13.64%0.07999990.09499998,875
01 Jun 20170.10999990.000.00%0.10999990.10999990
31 May 20170.10999990.000.00%0.10999990.10999990
30 May 20170.10999990.000.00%0.10999990.1099999500
26 May 20170.10999990.000.00%0.10999990.109999962
25 May 20170.10999990.000.00%0.10999990.10999990
Download more Adams Historical Data

Adams (ADA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.070.070.070.00000000-
1 Month0.110.18750.070.0000082k5k-0.04-36.36%
3 Months0.1150.19750.070.0000082k2k-0.045-39.13%
6 Months0.0850.19750.070.0000082k1k-0.015-17.65%
1 Year0.090.19750.070.0000082k976-0.02-22.22%
3 Years0.0950.3050.050.000007M16k-0.025-26.32%
5 Years0.015550.3050.0120.000007M22k0.05445350.16%
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:34 V: D:20170625 05:23:33