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
  0.00 0.0% 9.00 8.00 10.00 9.00 9.00 9.00 28 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate Investment & Services 0.0 0.2 0.3 34.4 4

Adams (ADA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Feb 20209.000.000.0%8.509.000.00
26 Feb 20209.000.000.0%8.509.000.00
25 Feb 20209.000.000.0%8.509.000.00
24 Feb 20209.000.000.0%8.509.000.00
21 Feb 20209.000.000.0%8.509.000.00
20 Feb 20209.000.000.0%9.009.002,532
19 Feb 20209.000.000.0%8.509.00306
18 Feb 20209.001.0012.5%8.009.0015,071
17 Feb 20208.000.000.0%8.008.000.00
14 Feb 20208.000.000.0%8.008.002,662
13 Feb 20208.000.000.0%8.008.500.00
12 Feb 20208.000.000.0%8.008.000.00
11 Feb 20208.000.000.0%8.008.500.00
10 Feb 20208.000.506.67%7.508.0038
07 Feb 20207.500.000.0%7.507.500.00
06 Feb 20207.500.000.0%7.507.500.00
05 Feb 20207.500.000.0%7.507.5021
04 Feb 20207.500.000.0%7.507.500.00
03 Feb 20207.50-0.25-3.23%7.507.7527,522
31 Jan 20207.750.000.0%7.757.753,383
30 Jan 20207.751.2519.23%6.508.0046,400
29 Jan 20206.500.508.33%6.006.5011,428
28 Jan 20206.000.000.0%6.006.500.00
27 Jan 20206.000.509.09%5.506.000.00
Download more Adams Plc Historical Data

Adams Plc (ADA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.009.009.009.002,5320.000.0%
1 Month6.509.006.507.9210,8822.5038.46%
3 Months5.009.004.507.606,2004.0080.0%
6 Months4.009.004.006.356,9085.00125.0%
1 Year1.509.001.254.088,5157.50500.0%
3 Years0.1159.000.0250.42982642,4018.897,726.09%
5 Years0.1459.000.0250.41297924,1108.866,106.9%
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:20200227 23:55:49