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% 0.115 € 0.10 € 0.13 € 0.115 € 0.115 € 0.115 € 0.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment & Services 0.0 -0.2 -0.7 - 4.75

Adams (ADA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20170.1150.000.00%0.1150.120
23 Feb 20170.1150.000.00%0.1150.1150
22 Feb 20170.1150.000.00%0.1150.1150
21 Feb 20170.1150.000.00%0.1150.12125
20 Feb 20170.1150.000.00%0.1150.11510,000
17 Feb 20170.1150.000.00%0.1150.125,686
16 Feb 20170.1150.000.00%0.1150.120
15 Feb 20170.1150.000.00%0.1150.120
14 Feb 20170.1150.000.00%0.1150.120
13 Feb 20170.115+0.025+27.78%0.090.11540,000
10 Feb 20170.090.000.00%0.090.090
09 Feb 20170.090.000.00%0.090.10
08 Feb 20170.090.000.00%0.090.090
07 Feb 20170.090.000.00%0.090.10
06 Feb 20170.090.000.00%0.090.10
03 Feb 20170.090.000.00%0.090.10
02 Feb 20170.090.000.00%0.090.10
01 Feb 20170.090.000.00%0.090.10
31 Jan 20170.090.000.00%0.090.12,840
30 Jan 20170.090.000.00%0.090.11,696
27 Jan 20170.090.000.00%0.090.10
26 Jan 20170.090.000.00%0.090.10
25 Jan 20170.090.000.00%0.090.10
Download more Adams Historical Data

Adams (ADA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.1150.120.000.0000010k3k0.00-
1 Month0.090.120.000.0000040k3k0.02527.78%
3 Months0.080.17250.000.0000040k2k0.03543.75%
6 Months0.0850.19250.000.0000040k7510.0335.29%
1 Year0.100.19750.000.0000040k5840.01515.00%
3 Years0.1050.3050.000.000007M16k0.019.52%
5 Years0.0230.3050.000.000008M52k0.092400.00%
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:40 V: D:20170225 06:56:29