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
  +0.00p +0.00% 1.95p 1.50p 2.40p 1.95p 1.95p 1.95p 0 05:30:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment & Services 0.0 0.2 0.2 8.7 0.80

Adams (ADA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20181.950.000.00%1.951.950
16 Aug 20181.950.000.00%1.952.50
15 Aug 20181.950.000.00%1.952.50
14 Aug 20181.950.000.00%1.952.50
13 Aug 20181.95+1.92+6,400.00%0.0420
10 Aug 20180.030.000.00%0.0250.03300
09 Aug 20180.030.000.00%0.030.0330
08 Aug 20180.030.000.00%0.0250.03100
07 Aug 20180.030.000.00%0.0250.030
06 Aug 20180.030.000.00%0.0250.030
03 Aug 20180.030.000.00%0.030.030
02 Aug 20180.030.000.00%0.0250.030
01 Aug 20180.030.000.00%0.030.030
31 Jul 20180.030.000.00%0.0250.030
30 Jul 20180.030.000.00%0.030.030
27 Jul 20180.030.000.00%0.030.030
26 Jul 20180.03-0.005-14.29%0.030.0350
25 Jul 20180.0350.000.00%0.030.0350
24 Jul 20180.035-0.005-12.50%0.0350.040
23 Jul 20180.040.000.00%0.040.040
20 Jul 20180.040.000.00%0.040.040
19 Jul 20180.040.000.00%0.040.040
18 Jul 20180.040.000.00%0.040.040
Download more Adams Historical Data

Adams (ADA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.031.950.0250.03003003003001.926,400.00%
1 Month0.031.950.0250.0300303001431.926,400.00%
3 Months0.0451.950.0250.0366303401921.9054,233.33%
6 Months0.051.950.0250.04601770k12k1.93,800.00%
1 Year0.061.950.0250.0593174M173k1.893,150.00%
3 Years0.121.950.0250.062814M42k1.831,525.00%
5 Years0.0881.950.0250.087517M56k1.8622,115.91%
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:42 V: D:20180818 06:32:48