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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Adams (ADA) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2013 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
| 06/12/2013 | 11.00p | 11.00p | 10.00p | 11.00p | 100 |
| 05/12/2013 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
| 04/12/2013 | 11.00p | 11.00p | 10.00p | 11.00p | 3490 |
| 03/12/2013 | 11.00p | 13.25p | 9.00p | 11.00p | 0 |
| 02/12/2013 | 10.50p | 13.25p | 9.00p | 9.00p | 17858 |
| 29/11/2013 | 10.50p | 13.00p | 9.00p | 10.50p | 41781 |
| 28/11/2013 | 10.50p | 11.40p | 9.03p | 10.50p | 1690 |
| 27/11/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 26/11/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 1486 |
| 25/11/2013 | 10.50p | 10.50p | 8.99p | 10.50p | 0 |
| 22/11/2013 | 10.50p | 10.50p | 8.99p | 10.50p | 1652 |
| 21/11/2013 | 10.50p | 11.40p | 9.15p | 10.50p | 510 |
| 20/11/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 1 |
| 19/11/2013 | 10.50p | 12.00p | 10.50p | 10.50p | 943 |
| 18/11/2013 | 10.50p | 11.52p | 9.15p | 10.50p | 542 |
| 15/11/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 5000 |
| 14/11/2013 | 10.50p | 12.00p | 10.50p | 10.50p | 0 |
| 13/11/2013 | 10.50p | 12.00p | 10.50p | 10.50p | 2000 |
| 12/11/2013 | 10.50p | 10.50p | 9.09p | 10.50p | 2352 |
| 11/11/2013 | 10.50p | 11.52p | 10.50p | 10.50p | 532 |
| 08/11/2013 | 10.50p | 10.50p | 8.99p | 10.50p | 0 |
| 07/11/2013 | 10.50p | 10.50p | 8.99p | 10.50p | 0 |
| 06/11/2013 | 10.50p | 10.50p | 8.99p | 10.50p | 0 |
| 05/11/2013 | 10.50p | 10.50p | 8.99p | 10.50p | 32 |
| 04/11/2013 | 10.50p | 10.50p | 9.33p | 10.50p | 2149 |
| 01/11/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 31/10/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 2194 |
| 30/10/2013 | 10.50p | 12.00p | 9.75p | 10.50p | 11346 |
| 29/10/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 2238 |
| 28/10/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 4451 |
| 25/10/2013 | 10.50p | 10.50p | 9.75p | 10.50p | 518 |
| 24/10/2013 | 10.50p | 12.00p | 9.75p | 10.50p | 0 |
| 23/10/2013 | 10.50p | 12.00p | 9.75p | 10.50p | 0 |
| 22/10/2013 | 10.50p | 12.00p | 9.75p | 10.50p | 402 |
| 21/10/2013 | 10.50p | 10.50p | 9.00p | 10.50p | 6152 |
| 18/10/2013 | 10.50p | 12.00p | 9.75p | 10.50p | 2017 |
| 17/10/2013 | 10.00p | 11.00p | 10.00p | 10.50p | 26315 |
| 16/10/2013 | 10.00p | 10.00p | 9.00p | 10.00p | 20 |
| 15/10/2013 | 9.50p | 12.99p | 9.50p | 10.00p | 21700 |
| 14/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 11/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 10/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 09/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 08/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 07/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 04/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 03/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 02/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 01/10/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 3000 |
| 30/09/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 108 |
| 27/09/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 26/09/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 25/09/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 24/09/2013 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 23/09/2013 | 10.00p | 10.00p | 9.50p | 9.50p | 0 |
| 20/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 19/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 18/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 17/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 16/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 3050 |
| 13/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 12/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 11/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 10/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 4700 |
| 09/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 06/09/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 60 |
| 05/09/2013 | 10.00p | 10.50p | 9.00p | 10.00p | 1337 |
| 04/09/2013 | 10.00p | 10.00p | 8.63p | 10.00p | 0 |
| 03/09/2013 | 9.30p | 10.00p | 8.63p | 10.00p | 9893 |
| 02/09/2013 | 9.00p | 9.00p | 7.00p | 9.00p | 0 |
| 30/08/2013 | 9.00p | 9.00p | 7.00p | 9.00p | 18000 |
| 29/08/2013 | 9.00p | 9.00p | 7.00p | 9.00p | 0 |
| 28/08/2013 | 9.00p | 9.00p | 7.00p | 9.00p | 1734 |
| 27/08/2013 | 8.80p | 9.00p | 7.00p | 9.00p | 9700 |
| 23/08/2013 | 8.80p | 8.80p | 7.00p | 8.75p | 0 |
| 22/08/2013 | 8.50p | 8.75p | 7.00p | 8.75p | 1249 |
| 21/08/2013 | 8.50p | 8.50p | 7.00p | 8.50p | 29720 |
| 20/08/2013 | 8.50p | 8.50p | 7.00p | 8.50p | 22378 |
| 19/08/2013 | 7.00p | 8.50p | 7.00p | 8.50p | 25500 |
| 16/08/2013 | 7.00p | 8.00p | 7.00p | 7.00p | -990 |
| 15/08/2013 | 7.00p | 8.00p | 7.00p | 7.00p | 1091 |
| 14/08/2013 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 13/08/2013 | 6.80p | 7.00p | 6.50p | 7.00p | 110089 |
| 12/08/2013 | 6.80p | 6.80p | 6.03p | 6.75p | 10 |
| 09/08/2013 | 6.80p | 8.00p | 6.25p | 6.75p | 0 |
| 08/08/2013 | 6.80p | 8.00p | 6.25p | 6.75p | 1000 |
| 07/08/2013 | 6.80p | 8.00p | 6.25p | 6.75p | 0 |
| 06/08/2013 | 6.30p | 8.00p | 6.25p | 6.75p | 1202 |
| 05/08/2013 | 6.10p | 7.20p | 6.10p | 6.25p | 9935 |
| 02/08/2013 | 6.00p | 6.10p | 5.00p | 6.10p | 0 |
| 01/08/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 881 |
| 31/07/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 30/07/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 29/07/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 26/07/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 25/07/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 24/07/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 23/07/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 22/07/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 30 |
| 19/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 18/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 928 |
| 17/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 16/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 70 |
| 15/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 12/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 8172 |
| 11/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 10/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 110 |
| 09/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 08/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 05/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 04/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 03/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 02/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 01/07/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 28/06/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 0 |
| 27/06/2013 | 6.00p | 6.00p | 4.99p | 6.00p | 450 |
| 26/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 25/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 24/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 21/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 20/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 19/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
| 18/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 10 |
| 17/06/2013 | 5.42p | 6.38p | 5.42p | 6.00p | 0 |
| 14/06/2013 | 5.42p | 6.38p | 5.42p | 6.00p | 270 |
| 13/06/2013 | 5.42p | 6.38p | 5.42p | 6.38p | 299 |
| 12/06/2013 | 7.00p | 7.00p | 6.00p | 6.00p | 0 |
| 11/06/2013 | 7.00p | 7.00p | 6.00p | 6.50p | 0 |
| 10/06/2013 | 7.00p | 7.00p | 6.00p | 6.00p | 9820 |
| 07/06/2013 | 5.00p | 6.00p | 5.00p | 6.00p | 25000 |
| 06/06/2013 | 5.42p | 6.00p | 5.42p | 6.00p | 364 |
| 05/06/2013 | 5.30p | 6.00p | 5.25p | 6.00p | 17300 |
| 04/06/2013 | 5.50p | 5.50p | 4.75p | 5.25p | 3000 |
| 03/06/2013 | 5.51p | 5.51p | 4.25p | 4.75p | 10000 |
| 31/05/2013 | 4.01p | 4.50p | 4.00p | 4.25p | 0 |
| 30/05/2013 | 4.01p | 4.50p | 4.00p | 4.50p | 8049 |
| 29/05/2013 | 4.01p | 4.75p | 4.01p | 4.50p | 0 |
| 28/05/2013 | 4.01p | 4.75p | 4.01p | 4.75p | 11 |
| 24/05/2013 | 5.24p | 5.24p | 4.50p | 4.50p | 20000 |
| 23/05/2013 | 3.02p | 4.00p | 3.02p | 4.00p | 0 |
| 22/05/2013 | 3.02p | 4.00p | 3.02p | 4.00p | 0 |
| 21/05/2013 | 3.02p | 4.00p | 3.02p | 4.00p | 20 |
| 20/05/2013 | 2.99p | 4.00p | 2.99p | 4.00p | 20000 |
| 17/05/2013 | 4.25p | 5.03p | 4.25p | 4.50p | 7564 |
| 16/05/2013 | 3.00p | 5.00p | 2.01p | 3.50p | 0 |
| 15/05/2013 | 3.00p | 5.00p | 2.01p | 3.00p | 34913 |
| 14/05/2013 | 2.00p | 2.50p | 2.00p | 2.50p | 0 |
| 13/05/2013 | 2.00p | 2.50p | 2.00p | 2.50p | 5732 |
| 10/05/2013 | 3.60p | 3.60p | 2.50p | 2.50p | 0 |
| 09/05/2013 | 2.00p | 4.00p | 2.00p | 2.50p | 77001 |
| 08/05/2013 | 2.00p | 4.00p | 2.00p | 3.00p | 0 |
| 07/05/2013 | 2.00p | 4.00p | 2.00p | 3.00p | 3600 |
| 03/05/2013 | 3.00p | 4.40p | 2.00p | 2.00p | 18019 |
| 02/05/2013 | 4.00p | 5.00p | 3.01p | 4.00p | 0 |
| 01/05/2013 | 4.00p | 5.00p | 3.01p | 4.00p | 0 |
| 30/04/2013 | 4.00p | 5.00p | 3.01p | 3.50p | 5850 |
| 29/04/2013 | 3.99p | 5.00p | 3.99p | 5.00p | 100 |
| 26/04/2013 | 4.80p | 5.00p | 4.21p | 5.00p | 1935 |
| 25/04/2013 | 5.00p | 6.00p | 5.00p | 5.90p | 0 |
| 24/04/2013 | 5.00p | 6.00p | 5.00p | 5.90p | 3600 |
| 23/04/2013 | 5.63p | 6.00p | 5.42p | 6.00p | 5074 |
| 22/04/2013 | 5.63p | 6.50p | 5.63p | 6.50p | 0 |
| 19/04/2013 | 5.63p | 6.50p | 5.63p | 6.50p | 349 |
| 18/04/2013 | 5.50p | 6.50p | 5.50p | 6.50p | 2400 |
| 17/04/2013 | 6.38p | 6.75p | 5.50p | 6.75p | 0 |
| 16/04/2013 | 6.38p | 6.75p | 5.50p | 6.25p | 0 |
| 15/04/2013 | 6.38p | 6.75p | 5.50p | 6.25p | 0 |
| 12/04/2013 | 6.38p | 6.75p | 5.50p | 6.75p | 0 |
| 11/04/2013 | 6.38p | 6.75p | 5.50p | 6.75p | 1341 |
| 10/04/2013 | 6.70p | 8.00p | 6.70p | 6.75p | 0 |
| 09/04/2013 | 6.70p | 8.00p | 6.70p | 6.75p | 6250 |
| 08/04/2013 | 5.89p | 7.00p | 5.89p | 7.00p | 0 |
| 05/04/2013 | 5.89p | 7.00p | 5.89p | 7.00p | 111 |
| 04/04/2013 | 6.70p | 7.00p | 6.70p | 7.00p | 400 |
| 03/04/2013 | 6.70p | 7.00p | 6.00p | 7.00p | 2152 |
| 02/04/2013 | 5.92p | 7.00p | 5.92p | 7.00p | 183 |
| 28/03/2013 | 8.00p | 8.00p | 6.00p | 7.00p | 6118 |
| 27/03/2013 | 6.00p | 8.50p | 6.00p | 7.00p | 3428 |
| 26/03/2013 | 7.00p | 7.00p | 6.00p | 6.50p | 36954 |
| 25/03/2013 | 7.75p | 7.75p | 6.42p | 7.00p | 1371 |
| 22/03/2013 | 5.99p | 7.00p | 5.99p | 7.00p | 260 |
| 21/03/2013 | 6.00p | 7.00p | 6.00p | 7.00p | 2198 |
| 20/03/2013 | 6.50p | 9.00p | 6.00p | 7.00p | 45256 |
| 19/03/2013 | 2.17p | 7.00p | 2.17p | 7.00p | 20040 |
| 18/03/2013 | 5.50p | 7.75p | 5.00p | 6.50p | 2425 |
| 15/03/2013 | 2.17p | 205.00p | 2.17p | 6.50p | 36518 |
| 14/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 13/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 12/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 11/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 08/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 07/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 06/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 05/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 04/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 01/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 28/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 27/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 26/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
*Close Price adjusted for both dividends and splits