Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Adams (ADA) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2024 | 3.50p | 4.02p | 3.50p | 3.50p | 3100000 |
| 03/12/2024 | 4.50p | 4.50p | 3.00p | 3.50p | 25000 |
| 02/12/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 436 |
| 28/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 3790 |
| 27/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 26854 |
| 25/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 308 |
| 21/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 11612 |
| 18/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 1405 |
| 15/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 1166 |
| 12/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 2547 |
| 08/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 30895 |
| 07/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 1545 |
| 06/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 120 |
| 04/11/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/11/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 108 |
| 31/10/2024 | 4.50p | 4.50p | 3.00p | 4.50p | 1750 |
| 30/10/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/10/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/10/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/10/2024 | 5.00p | 5.00p | 4.00p | 5.00p | 70 |
| 23/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/10/2024 | 5.00p | 5.00p | 4.00p | 5.00p | 12 |
| 17/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/10/2024 | 5.00p | 5.00p | 4.00p | 5.00p | 60 |
| 04/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/10/2024 | 5.00p | 5.00p | 4.00p | 5.00p | 35 |
| 01/10/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/09/2024 | 5.00p | 5.00p | 4.00p | 5.00p | 1157 |
| 12/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/09/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/08/2024 | 5.00p | 5.00p | 4.00p | 5.00p | 2 |
| 08/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/08/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/07/2024 | 5.00p | 5.90p | 5.00p | 5.00p | 980 |
| 22/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/07/2024 | 4.50p | 5.00p | 4.50p | 5.00p | 0 |
| 18/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/07/2024 | 5.00p | 5.00p | 4.02p | 5.00p | 6 |
| 05/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/06/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/06/2024 | 5.50p | 6.00p | 5.00p | 5.00p | 0 |
| 26/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/06/2024 | 5.50p | 6.00p | 5.50p | 6.00p | 0 |
| 24/06/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 18021 |
| 21/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/06/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 19998 |
| 07/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/06/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/05/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/05/2024 | 6.50p | 6.50p | 5.00p | 6.00p | 19998 |
| 29/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/05/2024 | 6.50p | 6.50p | 5.00p | 6.50p | 30 |
| 15/05/2024 | 6.50p | 6.50p | 5.00p | 6.50p | 55 |
| 14/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/05/2024 | 6.50p | 6.50p | 5.03p | 6.50p | 17 |
| 03/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/05/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/04/2024 | 6.50p | 7.55p | 6.50p | 6.50p | 1 |
| 10/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/04/2024 | 6.50p | 8.00p | 6.50p | 6.50p | 4 |
| 05/04/2024 | 6.50p | 8.00p | 6.50p | 6.50p | 5 |
| 04/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/03/2024 | 6.50p | 6.50p | 5.03p | 6.50p | 1037 |
| 25/03/2024 | 6.50p | 6.50p | 5.03p | 6.50p | 53 |
| 22/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/03/2024 | 6.75p | 6.75p | 6.00p | 6.50p | 0 |
| 12/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/02/2024 | 6.75p | 6.75p | 5.53p | 6.75p | 27 |
| 28/02/2024 | 6.75p | 6.75p | 5.53p | 6.75p | 205 |
| 27/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/02/2024 | 6.75p | 6.75p | 5.50p | 6.75p | 381 |
*Close Price adjusted for both dividends and splits