Share Name Share Symbol Market Type Share ISIN Share Description
Adams Plc LSE:ADA London Ordinary Share IM00B986V543 ORD GBP0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 4.25p 3.50p 5.00p 4.25p 4.25p 4.25p 750 01:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment & Services 0.0 0.2 0.3 15.2 2

Adams (ADA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 20194.250.000.00%4.254.25750
18 Jul 20194.250.000.00%4.254.250
17 Jul 20194.250.000.00%4.255100
16 Jul 20194.250.000.00%4.2552,580
15 Jul 20194.250.000.00%4.254.250
12 Jul 20194.250.000.00%4.2550
11 Jul 20194.250.000.00%4.254.250
10 Jul 20194.250.000.00%4.2550
09 Jul 20194.250.000.00%4.2550
08 Jul 20194.250.000.00%4.2550
05 Jul 20194.250.000.00%4.254.250
04 Jul 20194.250.000.00%4.254.25211
03 Jul 20194.250.000.00%4.254.250
02 Jul 20194.250.000.00%4.254.250
01 Jul 20194.25+0.25+6.25%4.2550
28 Jun 20194+0.50+14.29%3.5429,757
27 Jun 20193.50.000.00%33.7542,000
26 Jun 20193.50.000.00%33.50
25 Jun 20193.50.000.00%33.50
24 Jun 20193.5+1.00+40.00%2.53.50
21 Jun 20192.50.000.00%2.52.53,000
20 Jun 20192.50.000.00%2.52.50
Download more Adams Plc Historical Data

Adams Plc (ADA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4.2554.254.25001k0-
1 Month2.552.53.680913k1.7570.00%
3 Months1.551.252.768915k2.75183.33%
6 Months1.551.252.477811k2.75183.33%
1 Year0.0350.0252.40067k4.2214,066.67%
3 Years0.0950.0250.204645k4.164,622.22%
5 Years0.08550.0250.129267k4.1654,900.00%
Your Recent History
LSE
ADA
Adams
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190720 02:55:55