Adams (ADA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2016 10.00p 10.00p 10.00p 10.00p 0
25/04/2016 10.00p 10.00p 10.00p 10.00p 0
22/04/2016 10.00p 10.00p 8.20p 10.00p 50
21/04/2016 10.00p 10.00p 10.00p 10.00p 0
20/04/2016 10.00p 10.00p 8.20p 10.00p 130
19/04/2016 10.00p 10.00p 8.20p 10.00p 100
18/04/2016 10.00p 10.00p 10.00p 10.00p 0
15/04/2016 10.00p 10.00p 10.00p 10.00p 0
14/04/2016 10.00p 10.00p 10.00p 10.00p 0
13/04/2016 10.00p 10.00p 10.00p 10.00p 0
12/04/2016 10.00p 10.00p 10.00p 10.00p 0
11/04/2016 10.00p 10.00p 10.00p 10.00p 0
08/04/2016 10.00p 10.00p 10.00p 10.00p 0
07/04/2016 10.00p 10.00p 10.00p 10.00p 0
06/04/2016 10.00p 10.00p 10.00p 10.00p 0
05/04/2016 10.00p 10.00p 10.00p 10.00p 0
04/04/2016 10.00p 10.00p 10.00p 10.00p 0
01/04/2016 10.00p 10.00p 8.20p 10.00p 25
31/03/2016 10.00p 10.00p 10.00p 10.00p 0
30/03/2016 10.00p 10.85p 10.00p 10.00p 2593
29/03/2016 10.00p 10.00p 8.20p 10.00p 164
24/03/2016 10.00p 10.00p 10.00p 10.00p 0
23/03/2016 10.00p 10.00p 8.20p 10.00p 1112
22/03/2016 10.00p 10.00p 10.00p 10.00p 0
21/03/2016 10.00p 10.00p 10.00p 10.00p 0
18/03/2016 10.00p 10.00p 10.00p 10.00p 0
17/03/2016 10.00p 10.00p 10.00p 10.00p 0
16/03/2016 10.00p 10.00p 10.00p 10.00p 0
15/03/2016 10.00p 10.00p 10.00p 10.00p 0
14/03/2016 10.00p 10.00p 10.00p 10.00p 0
11/03/2016 10.00p 10.00p 10.00p 10.00p 0
10/03/2016 10.00p 10.00p 10.00p 10.00p 0
09/03/2016 10.00p 10.00p 10.00p 10.00p 0
08/03/2016 10.00p 10.00p 10.00p 10.00p 0
07/03/2016 10.00p 10.00p 10.00p 10.00p 0
04/03/2016 10.00p 10.00p 10.00p 10.00p 0
03/03/2016 10.00p 10.00p 10.00p 10.00p 0
02/03/2016 10.00p 10.00p 10.00p 10.00p 0
01/03/2016 10.00p 10.00p 10.00p 10.00p 0
29/02/2016 10.00p 10.00p 10.00p 10.00p 0
26/02/2016 10.00p 10.00p 8.20p 10.00p 2658
25/02/2016 10.00p 10.00p 10.00p 10.00p 0
24/02/2016 10.00p 10.00p 10.00p 10.00p 0
23/02/2016 10.00p 10.00p 10.00p 10.00p 0
22/02/2016 10.00p 10.00p 10.00p 10.00p 0
19/02/2016 10.00p 10.00p 10.00p 10.00p 0
18/02/2016 10.00p 10.00p 10.00p 10.00p 0
17/02/2016 10.00p 10.00p 10.00p 10.00p 0
16/02/2016 10.00p 10.00p 10.00p 10.00p 0
15/02/2016 10.00p 10.00p 10.00p 10.00p 0
12/02/2016 10.00p 10.00p 10.00p 10.00p 0
11/02/2016 10.00p 10.00p 10.00p 10.00p 0
10/02/2016 10.00p 10.00p 10.00p 10.00p 0
09/02/2016 10.00p 10.00p 8.20p 10.00p 60
08/02/2016 10.00p 10.00p 10.00p 10.00p 0
05/02/2016 10.00p 10.00p 10.00p 10.00p 0
04/02/2016 10.00p 10.00p 8.20p 10.00p 200
03/02/2016 10.00p 10.00p 10.00p 10.00p 0
02/02/2016 10.00p 10.00p 10.00p 10.00p 0
01/02/2016 10.00p 10.00p 10.00p 10.00p 0
29/01/2016 10.00p 10.00p 8.20p 10.00p 125
28/01/2016 10.00p 10.00p 10.00p 10.00p 0
27/01/2016 10.00p 10.00p 10.00p 10.00p 0
26/01/2016 10.00p 10.00p 10.00p 10.00p 0
25/01/2016 10.00p 10.00p 10.00p 10.00p 0
22/01/2016 10.00p 10.00p 10.00p 10.00p 0
21/01/2016 10.00p 10.00p 10.00p 10.00p 0
20/01/2016 10.00p 10.00p 10.00p 10.00p 0
19/01/2016 10.00p 10.00p 10.00p 10.00p 0
18/01/2016 10.00p 10.00p 10.00p 10.00p 0
15/01/2016 10.00p 10.00p 10.00p 10.00p 0
14/01/2016 10.00p 10.00p 10.00p 10.00p 0
13/01/2016 10.00p 10.00p 8.20p 10.00p 65
12/01/2016 10.00p 10.00p 10.00p 10.00p 0
11/01/2016 10.00p 10.00p 10.00p 10.00p 0
08/01/2016 10.00p 10.00p 10.00p 10.00p 0
07/01/2016 10.00p 10.00p 10.00p 10.00p 0
06/01/2016 10.00p 10.00p 10.00p 10.00p 0
05/01/2016 10.00p 10.00p 10.00p 10.00p 0
04/01/2016 13.50p 13.50p 10.00p 10.00p 951
31/12/2015 13.50p 13.50p 13.50p 13.50p 0
30/12/2015 13.50p 13.50p 13.50p 13.50p 0
29/12/2015 13.50p 13.50p 11.25p 13.50p 142
24/12/2015 13.50p 13.50p 13.50p 13.50p 0
23/12/2015 13.50p 13.50p 13.50p 13.50p 0
22/12/2015 13.50p 13.50p 11.00p 13.50p 39
21/12/2015 13.50p 13.50p 13.50p 13.50p 0
18/12/2015 13.50p 13.50p 13.50p 13.50p 0
17/12/2015 13.50p 13.50p 13.50p 13.50p 0
16/12/2015 13.50p 13.50p 13.50p 13.50p 0
15/12/2015 13.50p 13.50p 13.50p 13.50p 0
14/12/2015 13.50p 13.50p 11.25p 13.50p 100
11/12/2015 13.50p 13.50p 13.50p 13.50p 0
10/12/2015 13.50p 13.50p 11.25p 13.50p 500
09/12/2015 13.50p 13.50p 13.50p 13.50p 0
08/12/2015 13.50p 13.50p 11.25p 13.50p 606
07/12/2015 13.50p 13.50p 11.25p 13.50p 478
04/12/2015 13.50p 13.50p 13.50p 13.50p 0
03/12/2015 13.50p 13.50p 13.50p 13.50p 0
02/12/2015 13.50p 13.50p 13.50p 13.50p 0
01/12/2015 13.50p 13.50p 13.50p 13.50p 0
30/11/2015 13.50p 13.50p 11.25p 13.50p 1
27/11/2015 14.00p 14.00p 11.25p 13.50p 23
26/11/2015 14.50p 14.50p 12.10p 14.50p 206
25/11/2015 14.50p 15.99p 12.25p 14.50p 2665
24/11/2015 14.50p 14.50p 14.50p 14.50p 0
23/11/2015 14.50p 14.50p 14.50p 14.50p 0
20/11/2015 14.50p 14.50p 14.50p 14.50p 0
19/11/2015 14.50p 14.50p 14.50p 14.50p 0
18/11/2015 14.50p 14.50p 14.50p 14.50p 0
17/11/2015 14.50p 14.50p 14.50p 14.50p 0
16/11/2015 14.50p 14.50p 14.50p 14.50p 0
13/11/2015 14.50p 14.50p 14.50p 14.50p 0
12/11/2015 15.50p 15.50p 12.25p 14.50p 73
11/11/2015 15.50p 15.50p 15.50p 15.50p 0
10/11/2015 15.50p 15.50p 15.50p 15.50p 0
09/11/2015 15.50p 15.50p 15.50p 15.50p 0
06/11/2015 15.50p 15.50p 15.50p 15.50p 0
05/11/2015 15.50p 15.50p 15.50p 15.50p 0
04/11/2015 15.50p 15.50p 15.50p 15.50p 0
03/11/2015 15.50p 18.00p 15.50p 15.50p 7777
02/11/2015 15.50p 15.50p 15.50p 15.50p 0
30/10/2015 15.50p 15.50p 15.50p 15.50p 0
29/10/2015 15.50p 15.50p 15.50p 15.50p 0
28/10/2015 15.50p 15.50p 15.50p 15.50p 0
27/10/2015 15.50p 15.50p 15.50p 15.50p 0
26/10/2015 15.50p 20.16p 15.50p 15.50p 68792
23/10/2015 15.50p 15.50p 13.25p 15.50p 43
22/10/2015 15.50p 15.50p 15.50p 15.50p 0
21/10/2015 15.50p 15.50p 15.50p 15.50p 0
20/10/2015 15.50p 15.50p 13.25p 15.50p 360
19/10/2015 15.50p 15.50p 15.50p 15.50p 0
16/10/2015 15.50p 15.50p 15.50p 15.50p 0
15/10/2015 15.50p 15.50p 15.50p 15.50p 0
14/10/2015 15.50p 15.50p 15.50p 15.50p 0
13/10/2015 15.50p 15.50p 15.50p 15.50p 0
12/10/2015 15.50p 15.50p 15.50p 15.50p 0
09/10/2015 15.50p 15.50p 13.25p 15.50p 22
08/10/2015 15.50p 15.50p 15.50p 15.50p 0
07/10/2015 15.50p 15.50p 15.50p 15.50p 0
06/10/2015 15.50p 15.50p 15.50p 15.50p 0
05/10/2015 15.50p 15.50p 15.50p 15.50p 0
02/10/2015 17.50p 17.50p 15.50p 15.50p 0
01/10/2015 17.50p 17.50p 17.50p 17.50p 0
30/09/2015 17.50p 17.50p 15.25p 17.50p 700
29/09/2015 17.50p 17.50p 17.50p 17.50p 0
28/09/2015 17.50p 17.50p 17.50p 17.50p 0
25/09/2015 17.50p 17.50p 17.50p 17.50p 0
24/09/2015 17.50p 19.89p 17.50p 17.50p 959
23/09/2015 17.50p 17.50p 17.50p 17.50p 0
22/09/2015 16.50p 17.50p 15.25p 17.50p 513
21/09/2015 14.50p 18.75p 14.25p 16.50p 974
18/09/2015 11.00p 15.96p 11.00p 14.50p 12586
17/09/2015 12.00p 12.00p 12.00p 12.00p 0
16/09/2015 12.00p 12.00p 10.00p 12.00p 18
15/09/2015 12.00p 12.00p 12.00p 12.00p 0
14/09/2015 12.00p 12.00p 12.00p 12.00p 0
11/09/2015 12.00p 12.00p 12.00p 12.00p 0
10/09/2015 12.00p 12.00p 12.00p 12.00p 0
09/09/2015 12.00p 12.00p 12.00p 12.00p 0
08/09/2015 12.00p 12.00p 12.00p 12.00p 0
07/09/2015 12.00p 12.00p 12.00p 12.00p 0
04/09/2015 12.00p 12.00p 10.08p 12.00p 2472
03/09/2015 12.00p 12.00p 12.00p 12.00p 0
02/09/2015 12.00p 12.00p 12.00p 12.00p 0
01/09/2015 12.00p 12.00p 12.00p 12.00p 0
28/08/2015 12.00p 12.00p 12.00p 12.00p 0
27/08/2015 12.00p 12.00p 10.24p 12.00p 50
26/08/2015 12.00p 12.00p 12.00p 12.00p 0
25/08/2015 12.00p 12.00p 12.00p 12.00p 0
24/08/2015 12.00p 12.00p 12.00p 12.00p 0
21/08/2015 12.00p 12.00p 12.00p 12.00p 0
20/08/2015 12.50p 12.50p 10.24p 12.00p 2
19/08/2015 12.50p 12.50p 12.50p 12.50p 0
18/08/2015 12.50p 12.50p 12.50p 12.50p 0
17/08/2015 12.50p 13.00p 10.00p 12.50p 10860
14/08/2015 12.50p 12.50p 12.50p 12.50p 0
13/08/2015 12.50p 12.50p 12.50p 12.50p 0
12/08/2015 12.50p 12.50p 12.50p 12.50p 0
11/08/2015 12.50p 12.50p 12.50p 12.50p 0
10/08/2015 12.50p 12.50p 12.50p 12.50p 0
07/08/2015 12.50p 12.50p 12.50p 12.50p 0
06/08/2015 12.50p 12.50p 10.00p 12.50p 703
05/08/2015 12.50p 12.50p 10.00p 12.50p 153
04/08/2015 12.50p 12.50p 12.50p 12.50p 0
03/08/2015 12.50p 12.50p 12.50p 12.50p 0
31/07/2015 12.50p 12.50p 12.50p 12.50p 0
30/07/2015 12.50p 12.50p 12.50p 12.50p 0
29/07/2015 12.50p 12.50p 10.00p 12.50p 557
28/07/2015 12.50p 12.50p 10.00p 12.50p 20
27/07/2015 12.50p 12.50p 12.50p 12.50p 0
24/07/2015 12.50p 12.50p 12.50p 12.50p 0
23/07/2015 12.50p 12.50p 10.00p 12.50p 49
22/07/2015 12.50p 12.50p 10.00p 12.50p 200
21/07/2015 12.50p 12.50p 10.00p 12.50p 55
20/07/2015 12.50p 12.50p 12.50p 12.50p 0
17/07/2015 12.50p 12.50p 12.50p 12.50p 0
16/07/2015 14.50p 14.50p 11.00p 12.50p 11430
15/07/2015 14.50p 14.50p 14.50p 14.50p 0
14/07/2015 14.50p 14.50p 12.00p 14.50p 50

*Close Price adjusted for both dividends and splits