Adams (ADA) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adams

Date Open High Low Close* Volume
22/11/2017 6.00p 6.00p 6.00p 6.00p 0
21/11/2017 6.00p 6.00p 6.00p 6.00p 0
20/11/2017 6.00p 6.00p 6.00p 6.00p 0
17/11/2017 6.00p 6.00p 6.00p 6.00p 0
16/11/2017 6.00p 6.00p 6.00p 6.00p 0
15/11/2017 6.00p 6.00p 6.00p 6.00p 0
14/11/2017 6.00p 6.00p 6.00p 6.00p 0
13/11/2017 6.00p 6.00p 6.00p 6.00p 0
10/11/2017 6.00p 6.00p 6.00p 6.00p 0
09/11/2017 6.00p 6.00p 6.00p 6.00p 0
08/11/2017 6.00p 7.96p 6.00p 6.00p 20
07/11/2017 6.00p 6.00p 6.00p 6.00p 0
06/11/2017 6.00p 6.00p 6.00p 6.00p 0
03/11/2017 6.00p 6.00p 6.00p 6.00p 0
02/11/2017 6.00p 6.00p 3.00p 6.00p 57414
01/11/2017 6.00p 6.00p 6.00p 6.00p 0
31/10/2017 6.00p 6.00p 4.00p 6.00p 47
30/10/2017 6.00p 6.00p 6.00p 6.00p 0
27/10/2017 6.00p 6.00p 6.00p 6.00p 0
26/10/2017 6.00p 6.00p 6.00p 6.00p 0
25/10/2017 6.00p 6.50p 6.00p 6.00p 0
24/10/2017 6.00p 6.00p 6.00p 6.00p 0
23/10/2017 6.00p 6.00p 6.00p 6.00p 0
20/10/2017 6.00p 6.50p 6.00p 6.00p 0
19/10/2017 6.00p 6.00p 6.00p 6.00p 0
18/10/2017 6.00p 6.00p 6.00p 6.00p 0
17/10/2017 6.00p 6.00p 6.00p 6.00p 0
16/10/2017 6.00p 6.00p 6.00p 6.00p 0
13/10/2017 6.00p 6.00p 6.00p 6.00p 0
12/10/2017 6.00p 6.00p 6.00p 6.00p 0
11/10/2017 6.00p 6.00p 6.00p 6.00p 0
10/10/2017 6.00p 6.50p 6.00p 6.00p 0
09/10/2017 6.00p 6.00p 6.00p 6.00p 20
06/10/2017 6.50p 6.00p 6.00p 6.00p 0
05/10/2017 6.00p 6.00p 6.00p 6.00p 0
04/10/2017 6.00p 6.00p 6.00p 6.00p 0
03/10/2017 6.00p 6.00p 6.00p 6.00p 0
02/10/2017 6.00p 6.00p 6.00p 6.00p 0
29/09/2017 6.00p 6.00p 6.00p 6.00p 0
28/09/2017 6.00p 6.00p 6.00p 6.00p 0
27/09/2017 6.00p 6.00p 6.00p 6.00p 0
26/09/2017 6.00p 6.00p 6.00p 6.00p 0
25/09/2017 6.00p 6.00p 6.00p 6.00p 0
22/09/2017 6.00p 6.00p 6.00p 6.00p 0
21/09/2017 6.00p 6.00p 6.00p 6.00p 0
20/09/2017 6.00p 6.00p 6.00p 6.00p 0
19/09/2017 6.00p 6.00p 6.00p 6.00p 0
18/09/2017 6.00p 6.00p 6.00p 6.00p 5500
15/09/2017 6.00p 6.00p 6.00p 6.00p 0
14/09/2017 6.00p 6.00p 6.00p 6.00p 0
13/09/2017 6.00p 6.00p 6.00p 6.00p 0
12/09/2017 6.00p 6.00p 6.00p 6.00p 0
11/09/2017 6.00p 6.00p 6.00p 6.00p 0
08/09/2017 6.00p 6.00p 6.00p 6.00p 0
07/09/2017 6.00p 6.00p 6.00p 6.00p 0
06/09/2017 6.00p 6.00p 6.00p 6.00p 4200007
05/09/2017 6.00p 6.00p 6.00p 6.00p 0
04/09/2017 6.00p 6.00p 6.00p 6.00p 0
01/09/2017 6.00p 6.00p 6.00p 6.00p 0
31/08/2017 6.00p 6.00p 6.00p 6.00p 0
30/08/2017 6.00p 6.00p 6.00p 6.00p 0
29/08/2017 6.00p 6.00p 6.00p 6.00p 0
25/08/2017 6.00p 6.00p 6.00p 6.00p 0
24/08/2017 6.00p 6.00p 6.00p 6.00p 0
23/08/2017 6.00p 6.00p 6.00p 6.00p 0
22/08/2017 6.00p 6.00p 6.00p 6.00p 0
21/08/2017 6.00p 6.00p 6.00p 6.00p 0
18/08/2017 6.00p 6.00p 6.00p 6.00p 0
17/08/2017 6.00p 6.00p 6.00p 6.00p 0
16/08/2017 6.00p 6.00p 6.00p 6.00p 0
15/08/2017 6.00p 6.00p 6.00p 6.00p 0
14/08/2017 6.00p 6.00p 6.00p 6.00p 0
11/08/2017 6.00p 6.00p 6.00p 6.00p 0
10/08/2017 6.00p 6.00p 6.00p 6.00p 0
09/08/2017 6.00p 6.00p 6.00p 6.00p 0
08/08/2017 6.00p 6.00p 6.00p 6.00p 31304
07/08/2017 6.00p 6.00p 6.00p 6.00p 1
04/08/2017 6.00p 6.00p 6.00p 6.00p 0
03/08/2017 6.00p 6.00p 6.00p 6.00p 0
02/08/2017 6.00p 6.00p 6.00p 6.00p 0
01/08/2017 6.00p 6.00p 6.00p 6.00p 0
31/07/2017 6.00p 6.00p 6.00p 6.00p 0
28/07/2017 6.00p 6.00p 6.00p 6.00p 0
27/07/2017 6.00p 6.00p 6.00p 6.00p 0
26/07/2017 6.00p 6.00p 6.00p 6.00p 3961
25/07/2017 6.00p 6.00p 6.00p 6.00p 0
24/07/2017 6.00p 6.00p 6.00p 6.00p 0
21/07/2017 6.00p 6.00p 6.00p 6.00p 0
20/07/2017 6.00p 6.00p 6.00p 6.00p 0
19/07/2017 6.00p 6.00p 6.00p 6.00p 0
18/07/2017 6.00p 6.00p 6.00p 6.00p 0
17/07/2017 6.00p 6.00p 6.00p 6.00p 0
14/07/2017 6.50p 6.50p 6.00p 6.00p 9146
13/07/2017 6.50p 6.50p 6.50p 6.50p 0
12/07/2017 6.50p 6.50p 6.50p 6.50p 0
11/07/2017 6.50p 6.50p 6.50p 6.50p 0
10/07/2017 6.50p 6.50p 6.50p 6.50p 468
07/07/2017 6.50p 6.50p 6.50p 6.50p 11499
06/07/2017 6.50p 6.50p 6.50p 6.50p 0
05/07/2017 7.00p 7.00p 6.50p 6.50p 10000
04/07/2017 7.00p 7.00p 7.00p 7.00p 0
03/07/2017 7.00p 7.00p 7.00p 7.00p 0
30/06/2017 7.00p 7.00p 7.00p 7.00p 0
29/06/2017 7.00p 7.00p 7.00p 7.00p 0
28/06/2017 7.00p 7.00p 7.00p 7.00p 0
27/06/2017 7.00p 7.00p 7.00p 7.00p 0
26/06/2017 7.00p 7.00p 7.00p 7.00p 0
23/06/2017 7.00p 7.00p 7.00p 7.00p 0
22/06/2017 7.00p 7.00p 7.00p 7.00p 0
21/06/2017 7.00p 7.00p 7.00p 7.00p 0
20/06/2017 7.00p 7.00p 7.00p 7.00p 0
19/06/2017 7.00p 7.00p 7.00p 7.00p 0
16/06/2017 7.00p 7.00p 7.00p 7.00p 0
15/06/2017 7.00p 7.00p 5.00p 7.00p 102
14/06/2017 7.00p 7.00p 7.00p 7.00p 0
13/06/2017 7.00p 7.00p 7.00p 7.00p 0
12/06/2017 8.50p 8.50p 4.93p 7.00p 49000
09/06/2017 9.00p 9.00p 7.00p 8.50p 25
08/06/2017 9.00p 9.00p 9.00p 9.00p 0
07/06/2017 9.00p 9.00p 9.00p 9.00p 0
06/06/2017 9.50p 9.50p 9.00p 9.00p 10000
05/06/2017 9.50p 9.50p 9.50p 9.50p 0
02/06/2017 8.00p 10.00p 8.00p 9.50p 8875
01/06/2017 11.00p 11.00p 11.00p 11.00p 0
31/05/2017 11.00p 11.00p 11.00p 11.00p 0
30/05/2017 11.00p 11.00p 9.00p 11.00p 500
26/05/2017 11.00p 11.00p 9.00p 11.00p 62
25/05/2017 11.00p 11.00p 11.00p 11.00p 0
24/05/2017 11.00p 11.00p 11.00p 11.00p 0
23/05/2017 11.00p 11.00p 11.00p 11.00p 0
22/05/2017 11.00p 11.00p 11.00p 11.00p 0
19/05/2017 11.50p 11.50p 10.00p 11.00p 4500
18/05/2017 11.50p 11.50p 11.50p 11.50p 0
17/05/2017 11.50p 11.50p 11.50p 11.50p 0
16/05/2017 11.50p 11.50p 11.50p 11.50p 0
15/05/2017 11.50p 11.50p 11.50p 11.50p 0
12/05/2017 11.50p 11.50p 11.50p 11.50p 0
11/05/2017 11.50p 11.50p 11.50p 11.50p 0
10/05/2017 11.50p 11.50p 11.50p 11.50p 0
09/05/2017 11.50p 11.50p 10.00p 11.50p 30
08/05/2017 11.50p 11.50p 11.50p 11.50p 0
05/05/2017 11.50p 11.50p 11.50p 11.50p 0
04/05/2017 11.50p 11.50p 10.00p 11.50p 4
03/05/2017 11.50p 11.50p 11.50p 11.50p 0
02/05/2017 11.50p 11.50p 11.50p 11.50p 0
28/04/2017 11.50p 11.50p 11.50p 11.50p 0
27/04/2017 11.50p 11.50p 11.50p 11.50p 0
26/04/2017 11.50p 11.50p 11.50p 11.50p 0
25/04/2017 11.50p 11.50p 11.50p 11.50p 0
24/04/2017 11.50p 11.50p 11.50p 11.50p 0
21/04/2017 11.50p 11.50p 11.50p 11.50p 0
20/04/2017 11.50p 11.50p 11.50p 11.50p 0
19/04/2017 11.50p 11.50p 11.50p 11.50p 0
18/04/2017 11.50p 11.50p 11.50p 11.50p 0
13/04/2017 11.50p 11.50p 10.00p 11.50p 25
12/04/2017 11.50p 11.50p 11.50p 11.50p 0
11/04/2017 11.50p 11.50p 11.50p 11.50p 0
10/04/2017 11.50p 11.50p 11.50p 11.50p 0
07/04/2017 11.50p 11.50p 10.00p 11.50p 77
06/04/2017 11.50p 11.50p 11.50p 11.50p 0
05/04/2017 11.50p 11.50p 11.50p 11.50p 0
04/04/2017 11.50p 11.50p 11.50p 11.50p 0
03/04/2017 11.50p 11.50p 11.50p 11.50p 0
31/03/2017 11.50p 11.50p 11.50p 11.50p 0
30/03/2017 11.50p 11.50p 11.50p 11.50p 0
29/03/2017 11.50p 11.50p 10.00p 11.50p 159
28/03/2017 11.50p 11.50p 11.50p 11.50p 0
27/03/2017 11.50p 11.50p 11.50p 11.50p 0
24/03/2017 11.50p 11.50p 11.50p 11.50p 0
23/03/2017 11.50p 11.50p 11.50p 11.50p 0
22/03/2017 11.50p 11.50p 11.50p 11.50p 0
21/03/2017 11.50p 11.50p 11.50p 11.50p 0
20/03/2017 11.50p 11.50p 11.50p 11.50p 0
17/03/2017 11.50p 13.00p 10.00p 11.50p 323
16/03/2017 11.50p 11.50p 11.50p 11.50p 0
15/03/2017 11.50p 11.50p 11.50p 11.50p 0
14/03/2017 11.50p 11.50p 11.50p 11.50p 0
13/03/2017 11.50p 11.50p 11.50p 11.50p 0
10/03/2017 11.50p 11.50p 11.50p 11.50p 0
09/03/2017 11.50p 11.50p 11.50p 11.50p 0
08/03/2017 11.50p 11.50p 11.50p 11.50p 0
07/03/2017 11.50p 11.50p 11.50p 11.50p 0
06/03/2017 11.50p 11.50p 11.50p 11.50p 0
03/03/2017 11.50p 11.50p 11.50p 11.50p 0
02/03/2017 11.50p 11.50p 11.50p 11.50p 0
01/03/2017 11.50p 11.50p 11.50p 11.50p 0
28/02/2017 11.50p 11.50p 10.00p 11.50p 2840
27/02/2017 11.50p 11.50p 11.50p 11.50p 0
24/02/2017 11.50p 11.50p 11.50p 11.50p 0
23/02/2017 11.50p 11.50p 11.50p 11.50p 0
22/02/2017 11.50p 11.50p 11.50p 11.50p 0
21/02/2017 11.50p 11.50p 10.00p 11.50p 125
20/02/2017 11.50p 11.50p 11.00p 11.50p 10000
17/02/2017 11.50p 11.50p 11.10p 11.50p 5686
16/02/2017 11.50p 11.50p 11.50p 11.50p 0
15/02/2017 11.50p 11.50p 11.50p 11.50p 0
14/02/2017 11.50p 11.50p 11.50p 11.50p 0
13/02/2017 9.00p 11.50p 9.00p 11.50p 20000
10/02/2017 9.00p 9.00p 9.00p 9.00p 0
09/02/2017 9.00p 9.00p 9.00p 9.00p 0

*Close Price adjusted for both dividends and splits