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% $0.635 $0.62 $0.65 $0.635 $0.635 $0.635 0 06:36:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -37.2 19.4 3.3 121.90

Adamas Fin (ADAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 20180.6350.000.00%0.6350.6350
17 May 20180.6350.000.00%0.6350.6350
16 May 20180.6350.000.00%0.5750.6350
15 May 20180.6350.000.00%0.6350.6350
14 May 20180.6350.000.00%0.6350.6350
11 May 20180.6350.000.00%0.6350.6350
10 May 20180.6350.000.00%0.6350.6350
09 May 20180.6350.000.00%0.5750.6351
08 May 20180.6350.000.00%0.5750.6350
04 May 20180.6350.000.00%0.5750.6350
03 May 20180.6350.000.00%0.5750.6354,054
02 May 20180.6350.000.00%0.6350.6350
01 May 20180.6350.000.00%0.5750.6350
30 Apr 20180.6350.000.00%0.5750.6350
27 Apr 20180.6350.000.00%0.6350.6350
26 Apr 20180.6350.000.00%0.5750.6350
25 Apr 20180.6350.000.00%0.6350.6350
24 Apr 20180.6350.000.00%0.5750.6350
23 Apr 20180.6350.000.00%0.6350.6350
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 Week00.63500.0000000--
1 Month0.6350.6350.5750.635014k2k0-
3 Months0.6750.6750.5750.639214k1k-0.04-5.93%
6 Months1.01251.01250.5750.7767130k5k-0.3775-37.28%
1 Year0.5551.33750.21.20171285k18k0.0814.41%
3 Years0.6851.33750.20.68431285k19k-0.05-7.30%
5 Years0.061.33750.060.366513M61k0.575958.33%
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:33 V: D:20180521 13:07:35