Adams (ADA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/02/2013 220.00p 242.00p 205.00p 205.00p 0
22/02/2013 220.00p 242.00p 205.00p 205.00p 0
21/02/2013 220.00p 242.00p 205.00p 205.00p 0
20/02/2013 220.00p 242.00p 205.00p 205.00p 0
19/02/2013 220.00p 242.00p 205.00p 205.00p 0
18/02/2013 220.00p 242.00p 205.00p 205.00p 0
15/02/2013 220.00p 242.00p 205.00p 205.00p 0
14/02/2013 220.00p 242.00p 205.00p 205.00p 0
13/02/2013 220.00p 242.00p 205.00p 205.00p 0
12/02/2013 220.00p 242.00p 205.00p 205.00p 0
11/02/2013 220.00p 242.00p 205.00p 205.00p 0
08/02/2013 220.00p 242.00p 205.00p 205.00p 0
07/02/2013 220.00p 242.00p 205.00p 205.00p 0
06/02/2013 220.00p 242.00p 205.00p 205.00p 0
05/02/2013 220.00p 242.00p 205.00p 205.00p 0
04/02/2013 220.00p 242.00p 205.00p 205.00p 0
01/02/2013 220.00p 242.00p 205.00p 205.00p 0
31/01/2013 220.00p 242.00p 205.00p 205.00p 0
30/01/2013 220.00p 242.00p 205.00p 205.00p 0
29/01/2013 220.00p 242.00p 205.00p 205.00p 0
28/01/2013 220.00p 242.00p 205.00p 205.00p 0
25/01/2013 220.00p 242.00p 205.00p 205.00p 0
24/01/2013 220.00p 242.00p 205.00p 205.00p 0
23/01/2013 220.00p 242.00p 205.00p 205.00p 0
22/01/2013 220.00p 242.00p 205.00p 205.00p 0
21/01/2013 220.00p 242.00p 205.00p 205.00p 0
18/01/2013 220.00p 242.00p 205.00p 205.00p 0
17/01/2013 220.00p 242.00p 205.00p 205.00p 0
16/01/2013 220.00p 242.00p 205.00p 205.00p 0
15/01/2013 220.00p 242.00p 205.00p 205.00p 0
14/01/2013 220.00p 242.00p 205.00p 205.00p 0
11/01/2013 220.00p 242.00p 205.00p 205.00p 0
10/01/2013 220.00p 242.00p 205.00p 205.00p 0
09/01/2013 220.00p 242.00p 205.00p 205.00p 0
08/01/2013 220.00p 242.00p 205.00p 205.00p 0
07/01/2013 220.00p 242.00p 205.00p 205.00p 0
04/01/2013 220.00p 242.00p 205.00p 205.00p 0
03/01/2013 220.00p 242.00p 205.00p 205.00p 0
02/01/2013 220.00p 242.00p 205.00p 205.00p 0
31/12/2012 220.00p 242.00p 205.00p 205.00p 0
28/12/2012 220.00p 242.00p 205.00p 205.00p 0
27/12/2012 220.00p 242.00p 205.00p 205.00p 0
24/12/2012 220.00p 242.00p 205.00p 205.00p 0
21/12/2012 220.00p 242.00p 205.00p 205.00p 0
20/12/2012 220.00p 242.00p 205.00p 205.00p 0
19/12/2012 220.00p 242.00p 205.00p 205.00p 0
18/12/2012 220.00p 242.00p 205.00p 205.00p 0
17/12/2012 220.00p 242.00p 205.00p 205.00p 0
14/12/2012 220.00p 242.00p 205.00p 205.00p 2609
13/12/2012 205.60p 242.00p 205.60p 216.00p 0
12/12/2012 205.60p 242.00p 205.60p 221.00p 0
11/12/2012 205.60p 242.00p 205.60p 216.00p 347
10/12/2012 242.67p 242.67p 213.30p 221.00p 0
07/12/2012 242.67p 242.67p 213.30p 221.50p 5125
06/12/2012 250.00p 250.00p 221.50p 221.50p 0
05/12/2012 250.00p 250.00p 234.00p 234.00p 1000
04/12/2012 215.00p 225.00p 215.00p 225.00p 100
03/12/2012 214.99p 225.00p 214.99p 225.00p 691
30/11/2012 215.00p 225.00p 215.00p 225.00p 0
29/11/2012 215.00p 225.00p 215.00p 225.00p 1592
28/11/2012 230.00p 245.00p 188.00p 222.50p 0
27/11/2012 230.00p 245.00p 188.00p 188.00p 16108
26/11/2012 151.00p 236.00p 151.00p 220.00p 3880
23/11/2012 203.30p 215.00p 200.00p 200.00p 0
22/11/2012 203.30p 215.00p 203.30p 215.00p 15
21/11/2012 200.00p 215.00p 200.00p 215.00p 575
20/11/2012 200.00p 215.00p 200.00p 215.00p 50
19/11/2012 230.00p 230.00p 210.50p 215.00p 0
16/11/2012 230.00p 230.00p 210.50p 215.00p 0
15/11/2012 230.00p 230.00p 210.50p 210.50p 55
14/11/2012 195.29p 210.50p 195.29p 210.50p 115
13/11/2012 187.00p 215.50p 187.00p 215.50p 0
12/11/2012 187.00p 215.50p 187.00p 215.50p 48
09/11/2012 191.00p 235.10p 191.00p 215.50p 1638
08/11/2012 200.01p 200.01p 191.99p 200.00p 215
07/11/2012 191.10p 195.00p 191.10p 195.00p 50
06/11/2012 200.01p 200.01p 195.50p 195.50p 63
05/11/2012 200.00p 200.00p 195.00p 195.00p 2500
02/11/2012 205.00p 227.50p 205.00p 227.50p 100
01/11/2012 200.00p 303.99p 200.00p 227.50p 6867
31/10/2012 212.00p 250.00p 212.00p 250.00p 836
30/10/2012 212.00p 250.00p 212.00p 250.00p 0
29/10/2012 212.00p 250.00p 212.00p 250.00p 0
26/10/2012 212.00p 250.00p 212.00p 250.00p 40
25/10/2012 211.00p 250.00p 211.00p 250.00p 152
24/10/2012 212.00p 250.00p 212.00p 250.00p 0
23/10/2012 212.00p 250.00p 212.00p 250.00p 10
22/10/2012 211.00p 250.00p 211.00p 250.00p 102
19/10/2012 212.00p 250.00p 212.00p 250.00p 92
18/10/2012 212.00p 250.00p 212.00p 250.00p 0
17/10/2012 212.00p 250.00p 212.00p 250.00p 4
16/10/2012 212.00p 289.00p 212.00p 250.00p 147
15/10/2012 194.00p 288.00p 194.00p 250.00p 0
12/10/2012 194.00p 288.00p 194.00p 250.00p 1248
11/10/2012 194.00p 240.00p 194.00p 240.00p 44
10/10/2012 194.00p 240.00p 194.00p 240.00p 50
09/10/2012 275.00p 275.00p 190.00p 240.00p 0
08/10/2012 275.00p 275.00p 190.00p 190.00p 10303
05/10/2012 192.00p 240.00p 192.00p 240.00p 457
04/10/2012 200.00p 300.00p 162.00p 215.00p 13745
03/10/2012 206.55p 250.00p 206.55p 250.00p 0
02/10/2012 206.55p 247.50p 206.55p 247.50p 307
01/10/2012 300.00p 300.00p 247.50p 247.50p 418
28/09/2012 200.00p 289.00p 155.00p 196.00p 24413
27/09/2012 152.00p 175.00p 152.00p 175.00p 0
26/09/2012 152.00p 175.00p 152.00p 175.00p 0
25/09/2012 152.00p 175.00p 152.00p 175.00p 25
24/09/2012 151.00p 175.00p 151.00p 175.00p 178
21/09/2012 155.50p 175.00p 155.50p 175.00p 9
20/09/2012 180.00p 180.00p 175.00p 175.00p 139
19/09/2012 155.50p 175.00p 155.50p 175.00p 50
18/09/2012 152.50p 175.00p 152.50p 175.00p 336
17/09/2012 150.00p 175.00p 150.00p 175.00p 2364
14/09/2012 152.00p 200.00p 152.00p 200.00p 690
13/09/2012 152.50p 200.00p 152.50p 200.00p 48
12/09/2012 151.00p 200.00p 151.00p 200.00p 23
11/09/2012 160.00p 200.00p 152.00p 200.00p 708
10/09/2012 200.00p 235.53p 185.00p 200.00p 0
07/09/2012 200.00p 235.53p 185.00p 185.00p 755
06/09/2012 150.00p 175.00p 150.00p 175.00p 0
05/09/2012 150.00p 175.00p 150.00p 175.00p 3700
04/09/2012 195.00p 195.00p 151.00p 175.00p 562
03/09/2012 160.00p 175.00p 160.00p 175.00p 30
31/08/2012 195.00p 195.00p 175.00p 175.00p 32
30/08/2012 180.00p 180.00p 155.00p 175.00p 0
29/08/2012 180.00p 180.00p 155.00p 175.00p 1400
28/08/2012 195.00p 200.00p 155.00p 175.00p 137
24/08/2012 132.50p 175.00p 132.50p 175.00p 0
23/08/2012 132.50p 175.00p 132.50p 175.00p 288
22/08/2012 149.15p 170.00p 149.15p 170.00p 1000
21/08/2012 195.00p 195.00p 162.50p 162.50p 55
20/08/2012 126.00p 162.50p 126.00p 162.50p 0
17/08/2012 126.00p 162.50p 126.00p 162.50p 0
16/08/2012 126.00p 162.50p 126.00p 162.50p 0
15/08/2012 126.00p 162.50p 126.00p 162.50p 77
14/08/2012 125.75p 162.50p 125.75p 162.50p 0
13/08/2012 125.75p 162.50p 125.75p 162.50p 198
10/08/2012 195.00p 196.00p 162.50p 162.50p 0
09/08/2012 195.00p 196.00p 162.50p 162.50p 1600
08/08/2012 195.00p 195.00p 162.50p 162.50p 100
07/08/2012 195.00p 195.00p 162.50p 162.50p 100
06/08/2012 125.00p 162.50p 125.00p 162.50p 0
03/08/2012 125.00p 162.50p 125.00p 162.50p 269
02/08/2012 125.74p 162.50p 125.74p 162.50p 50
01/08/2012 125.00p 162.50p 125.00p 162.50p 1200
31/07/2012 125.74p 162.50p 125.74p 162.50p 70
30/07/2012 125.06p 162.50p 125.06p 162.50p 0
27/07/2012 125.06p 162.50p 125.06p 162.50p 0
26/07/2012 125.06p 162.50p 125.06p 162.50p 0
25/07/2012 125.06p 162.50p 125.06p 162.50p 0
24/07/2012 125.06p 162.50p 125.06p 162.50p 0
23/07/2012 125.06p 162.50p 125.06p 162.50p 30
20/07/2012 125.05p 162.50p 125.05p 162.50p 0
19/07/2012 125.05p 162.50p 125.05p 162.50p 113
18/07/2012 124.00p 137.50p 124.00p 137.50p 200
17/07/2012 120.00p 198.00p 120.00p 162.50p 147
16/07/2012 158.00p 160.00p 120.00p 160.00p 0
13/07/2012 158.00p 160.00p 120.00p 160.00p 0
12/07/2012 158.00p 158.00p 120.00p 140.00p 0
11/07/2012 158.00p 158.00p 120.00p 140.00p 3571
10/07/2012 120.40p 140.50p 120.40p 140.50p 2500
09/07/2012 126.17p 160.00p 120.00p 160.00p 165
06/07/2012 115.45p 165.00p 115.45p 160.00p 0
05/07/2012 115.45p 165.00p 115.45p 165.00p 0
04/07/2012 115.45p 155.50p 115.45p 155.50p 90
03/07/2012 117.86p 198.00p 117.86p 155.50p 463
02/07/2012 110.00p 155.50p 110.00p 155.50p 0
29/06/2012 110.00p 155.50p 110.00p 155.50p 60
28/06/2012 115.45p 155.50p 115.45p 155.50p 70
27/06/2012 117.75p 155.50p 117.75p 155.50p 120
26/06/2012 117.76p 155.50p 117.76p 155.50p 50
25/06/2012 117.82p 156.50p 117.82p 155.50p 0
22/06/2012 117.82p 156.50p 117.82p 156.50p 11
21/06/2012 117.84p 155.50p 117.84p 155.50p 44
20/06/2012 197.00p 197.00p 155.50p 155.50p 6211
19/06/2012 117.75p 155.50p 117.75p 155.50p 18
18/06/2012 110.00p 155.50p 110.00p 155.50p 0
15/06/2012 110.00p 155.50p 110.00p 155.50p 0
14/06/2012 110.00p 155.50p 110.00p 155.50p 0
13/06/2012 110.00p 155.50p 110.00p 155.50p 0
12/06/2012 110.00p 155.50p 110.00p 155.50p 220
11/06/2012 177.75p 177.75p 155.50p 155.50p 600
08/06/2012 175.74p 188.00p 116.91p 167.50p 2331
07/06/2012 140.00p 150.00p 140.00p 150.00p 10384
06/06/2012 105.00p 151.50p 105.00p 126.00p 0
01/06/2012 105.00p 151.50p 105.00p 151.50p 0
31/05/2012 105.00p 116.50p 105.00p 116.50p 1132
30/05/2012 103.00p 126.50p 103.00p 126.50p 85
29/05/2012 109.49p 151.50p 109.49p 126.50p 0
28/05/2012 109.49p 151.50p 109.49p 151.50p 122
25/05/2012 130.00p 151.50p 100.00p 132.50p 0
24/05/2012 130.00p 151.50p 100.00p 151.50p 0
23/05/2012 130.00p 151.50p 100.00p 151.50p 0
22/05/2012 130.00p 131.00p 100.00p 116.50p 76050
21/05/2012 130.20p 148.00p 130.00p 148.00p 1082
18/05/2012 131.20p 165.50p 131.20p 165.50p 570
17/05/2012 131.20p 165.50p 131.20p 165.50p 650
16/05/2012 150.00p 150.00p 132.49p 140.50p 144
15/05/2012 200.00p 200.00p 145.50p 145.50p 4
14/05/2012 200.00p 200.00p 136.35p 165.50p 173

*Close Price adjusted for both dividends and splits