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 |
|---|---|---|---|---|---|
| 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