Share Name Share Symbol Market Type Share ISIN Share Description
Adamas Fin LSE:ADAM London Ordinary Share VGG008271246 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% $0.765 $0.75 $0.78 $0.765 $0.765 $0.765 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 4.0 146.85

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 20170.76499990.000.00%0.65499990.76499990
14 Dec 20170.76499990.000.00%0.65499990.76499990
13 Dec 20170.76499990.000.00%0.76499990.76499990
12 Dec 20170.7649999-0.04-4.97%0.70499990.77999990
11 Dec 20170.8050.000.00%0.70499990.8050
08 Dec 20170.805-0.01-1.23%0.70499990.81499991,000
07 Dec 20170.81499990.000.00%0.70499990.81499990
06 Dec 20170.81499990.000.00%0.70499990.81499990
05 Dec 20170.81499990.000.00%0.70499990.81499990
04 Dec 20170.81499990.000.00%0.81499990.81499990
01 Dec 20170.8149999-0.01-1.21%0.81499990.82499990
30 Nov 20170.82499990.000.00%0.7250.82499990
29 Nov 20170.8249999-0.02-2.37%0.7250.8450
28 Nov 20170.845-0.12-12.44%0.8450.964999923,000
27 Nov 20170.96499990.000.00%0.8550.96499990
24 Nov 20170.96499990.000.00%0.8550.96499990
23 Nov 20170.96499990.000.00%0.8550.96499990
22 Nov 20170.9649999-0.0725-6.99%0.8751.01251,100
21 Nov 20171.03750.000.00%0.9251.03750
20 Nov 20171.03750.000.00%1.03751.0750
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 Week0.8150.8150.6550.805001000200-0.05-6.13%
1 Month1.03751.0750.6550.8487023k1k-0.2725-26.27%
3 Months1.3251.350.6551.28090285k5k-0.56-42.26%
6 Months0.571.350.21.25730285k3k0.19534.21%
1 Year0.5751.350.20.98120285k2k0.1933.04%
3 Years0.6251.350.20.718701M7k0.1422.40%
5 Years0.061.350.060.365403M14k0.7051,175.00%
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:30 V: D:20171218 05:20:39