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% $0.535 $0.51 $0.56 $0.535 $0.535 $0.535 0 06:31:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -37.2 19.4 2.8 102.70

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 20170.5350.000.00%0.51999990.5350
21 Aug 20170.5350.000.00%0.51999990.5350
18 Aug 20170.5350.000.00%0.51999990.5350
17 Aug 20170.5350.000.00%0.51999990.5350
16 Aug 20170.5350.000.00%0.51999990.5350
15 Aug 20170.5350.000.00%0.51999990.5350
14 Aug 20170.5350.000.00%0.51999990.5350
11 Aug 20170.5350.000.00%0.51999990.5350
10 Aug 20170.5350.000.00%0.51999990.5350
09 Aug 20170.5350.000.00%0.51999990.5350
08 Aug 20170.5350.000.00%0.51999990.5350
07 Aug 20170.535-0.01-1.83%0.51999990.5453,900
04 Aug 20170.545-0.01-1.80%0.52999990.555450
03 Aug 20170.5550.000.00%0.5550.5550
02 Aug 20170.5550.000.00%0.52999990.5550
01 Aug 20170.5550.000.00%0.52999990.5550
31 Jul 20170.5550.000.00%0.5550.5550
28 Jul 20170.5550.000.00%0.52999990.5550
27 Jul 20170.5550.000.00%0.52999990.5550
26 Jul 20170.5550.000.00%0.52999990.5550
25 Jul 20170.5550.000.00%0.52999990.5550
24 Jul 20170.5550.000.00%0.52999990.5550
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 Week0.5350.5350.520.00000000-
1 Month0.5550.5550.520.536004k217-0.02-3.60%
3 Months0.570.570.520.547306k177-0.035-6.14%
6 Months0.6050.630.520.5960066k676-0.07-11.57%
1 Year0.450.630.420.5263082k4k0.08518.89%
3 Years0.750.820.40.682701M7k-0.215-28.67%
5 Years0.060.820.060.343203M15k0.475791.67%
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:20170823 10:22:29