Adams (ADA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/07/2011 3,250.00p 3,250.00p 3,211.00p 3,250.00p 280
26/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 157
25/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 29
22/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 73
21/07/2011 3,200.00p 3,277.00p 3,200.00p 3,250.00p 404
20/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 0
19/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 0
18/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 51
15/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 140
14/07/2011 3,200.00p 3,250.00p 3,198.00p 3,250.00p 233
13/07/2011 3,200.00p 3,280.00p 3,175.00p 3,250.00p 4833
12/07/2011 3,205.00p 3,250.00p 3,200.00p 3,250.00p 0
11/07/2011 3,205.00p 3,250.00p 3,200.00p 3,250.00p 96
08/07/2011 3,295.00p 3,295.00p 3,210.00p 3,250.00p 127
07/07/2011 3,211.00p 3,277.00p 3,200.00p 3,250.00p 93
06/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 0
05/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 892
04/07/2011 3,208.00p 3,250.00p 3,200.00p 3,250.00p 409
01/07/2011 3,200.00p 3,250.00p 3,200.00p 3,250.00p 633
30/06/2011 3,205.00p 3,250.00p 3,205.00p 3,250.00p 140
29/06/2011 3,200.00p 3,238.00p 3,200.00p 3,238.00p 374
28/06/2011 3,230.00p 3,230.00p 3,200.00p 3,200.00p 88
27/06/2011 3,150.00p 3,175.00p 3,148.00p 3,175.00p 720
24/06/2011 3,200.00p 3,200.00p 3,080.00p 3,175.00p 2242
23/06/2011 3,130.00p 3,142.00p 3,125.00p 3,125.00p 607
22/06/2011 3,100.00p 3,162.00p 3,100.00p 3,162.00p 3045
21/06/2011 3,130.00p 3,175.00p 3,100.00p 3,125.00p 284
20/06/2011 3,100.00p 3,110.00p 3,075.00p 3,075.00p 1589
17/06/2011 3,150.00p 3,161.00p 3,075.00p 3,137.00p 1482
16/06/2011 3,150.00p 3,162.00p 3,150.00p 3,162.00p 693
15/06/2011 3,200.00p 3,200.00p 3,160.00p 3,175.00p 0
14/06/2011 3,200.00p 3,200.00p 3,160.00p 3,175.00p 383
13/06/2011 3,111.00p 3,175.00p 3,111.00p 3,175.00p 40
10/06/2011 3,100.00p 3,150.00p 3,100.00p 3,150.00p 536
09/06/2011 3,150.00p 3,200.00p 3,110.00p 3,162.00p 1010
08/06/2011 3,080.00p 3,080.00p 3,050.00p 3,075.00p 360
07/06/2011 3,050.00p 3,162.00p 3,049.00p 3,162.00p 2750
06/06/2011 3,050.00p 3,100.00p 3,050.00p 3,088.00p 0
03/06/2011 3,050.00p 3,075.00p 3,050.00p 3,050.00p 769
02/06/2011 3,050.00p 3,075.00p 3,050.00p 3,075.00p 267
01/06/2011 3,050.00p 3,075.00p 3,050.00p 3,050.00p 2821
31/05/2011 3,080.00p 3,137.00p 3,050.00p 3,050.00p 320
27/05/2011 3,075.00p 3,113.00p 3,075.00p 3,113.00p 687
26/05/2011 3,100.00p 3,100.00p 3,025.00p 3,050.00p 3231
25/05/2011 3,050.00p 3,050.00p 3,024.00p 3,050.00p 211
24/05/2011 3,080.00p 3,080.00p 3,025.00p 3,025.00p 3656
23/05/2011 3,080.00p 3,080.00p 3,050.00p 3,050.00p 376
20/05/2011 3,100.00p 3,100.00p 3,025.00p 3,063.00p 4569
19/05/2011 3,050.00p 3,200.00p 3,050.00p 3,200.00p 0
18/05/2011 3,050.00p 3,188.00p 3,050.00p 3,188.00p 5782
17/05/2011 3,130.00p 3,130.00p 3,050.00p 3,088.00p 3030
16/05/2011 3,130.00p 3,250.00p 3,122.00p 3,150.00p 661
13/05/2011 3,130.00p 3,162.00p 3,100.00p 3,162.00p 949
12/05/2011 3,150.00p 3,241.00p 3,111.00p 3,125.00p 2749
11/05/2011 3,300.00p 3,300.00p 3,098.00p 3,200.00p 9388
10/05/2011 3,250.00p 3,350.00p 3,250.00p 3,325.00p 0
09/05/2011 3,250.00p 3,350.00p 3,250.00p 3,325.00p 1825
06/05/2011 3,250.00p 3,400.00p 3,199.00p 3,300.00p 1767
05/05/2011 3,330.00p 3,330.00p 3,249.00p 3,275.00p 2536
04/05/2011 3,400.00p 3,500.00p 3,325.00p 3,363.00p 8294
03/05/2011 3,450.00p 3,450.00p 3,400.00p 3,400.00p 10
28/04/2011 3,450.00p 3,450.00p 3,250.00p 3,300.00p 1734
27/04/2011 3,350.00p 3,450.00p 3,263.00p 3,450.00p 949
26/04/2011 3,300.00p 3,350.00p 3,200.00p 3,350.00p 1943
21/04/2011 3,300.00p 3,300.00p 3,200.00p 3,300.00p 157
20/04/2011 3,200.00p 3,213.00p 3,200.00p 3,200.00p 2191
19/04/2011 3,150.00p 3,150.00p 3,102.00p 3,150.00p 445
18/04/2011 3,200.00p 3,200.00p 3,098.00p 3,200.00p 771
15/04/2011 3,100.00p 3,150.00p 2,900.00p 3,150.00p 1864
14/04/2011 3,100.00p 3,100.00p 3,000.00p 3,100.00p 203
13/04/2011 3,050.00p 3,075.00p 3,025.00p 3,075.00p 643
12/04/2011 3,050.00p 3,050.00p 2,975.00p 3,050.00p 1072
11/04/2011 2,900.00p 3,000.00p 2,900.00p 3,000.00p 5087
08/04/2011 2,930.00p 2,941.00p 2,835.00p 2,913.00p 9150
07/04/2011 2,950.00p 3,026.00p 2,910.00p 2,950.00p 567
06/04/2011 3,200.00p 3,200.00p 2,960.00p 3,000.00p 372
05/04/2011 3,130.00p 3,130.00p 3,000.00p 3,025.00p 882
04/04/2011 3,150.00p 3,162.00p 3,130.00p 3,162.00p 954
01/04/2011 3,300.00p 3,325.00p 3,200.00p 3,200.00p 2710
31/03/2011 3,150.00p 3,313.00p 3,063.00p 3,313.00p 1563
30/03/2011 3,050.00p 3,275.00p 3,050.00p 3,063.00p 615
29/03/2011 3,200.00p 3,200.00p 3,125.00p 3,150.00p 2331
28/03/2011 3,130.00p 3,200.00p 3,125.00p 3,200.00p 1190
25/03/2011 3,300.00p 3,300.00p 3,200.00p 3,250.00p 1813
24/03/2011 3,200.00p 3,250.00p 3,150.00p 3,250.00p 1022
23/03/2011 3,130.00p 3,150.00p 3,125.00p 3,150.00p 1150
22/03/2011 3,180.00p 3,180.00p 3,000.00p 3,125.00p 1332
21/03/2011 3,000.00p 3,100.00p 3,000.00p 3,075.00p 1485
18/03/2011 2,900.00p 2,938.00p 2,900.00p 2,938.00p 650
17/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 2672
16/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 3499
15/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 3090
14/03/2011 2,900.00p 3,000.00p 2,900.00p 2,950.00p 1128
11/03/2011 3,000.00p 3,040.00p 2,900.00p 2,925.00p 1670
10/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 30
09/03/2011 2,900.00p 3,019.00p 2,900.00p 2,950.00p 428
08/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 1135
07/03/2011 2,900.00p 2,989.00p 2,900.00p 2,950.00p 676
04/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 2735
03/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 1209
02/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 170
01/03/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 2046
28/02/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 155
25/02/2011 2,930.00p 2,963.00p 2,925.00p 2,963.00p 60
24/02/2011 2,930.00p 2,963.00p 2,930.00p 2,963.00p 50
23/02/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 90
22/02/2011 2,930.00p 2,963.00p 2,925.00p 2,963.00p 911
21/02/2011 2,900.00p 2,963.00p 2,900.00p 2,963.00p 1233
18/02/2011 2,900.00p 2,925.00p 2,900.00p 2,925.00p 2764
17/02/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 2332
16/02/2011 2,900.00p 2,900.00p 2,900.00p 2,900.00p 724
15/02/2011 3,045.00p 3,045.00p 2,900.00p 2,900.00p 388
14/02/2011 2,900.00p 2,925.00p 2,880.00p 2,900.00p 2331
11/02/2011 2,925.00p 3,000.00p 2,900.00p 3,000.00p 1345
10/02/2011 3,050.00p 3,050.00p 3,000.00p 3,000.00p 11
09/02/2011 2,900.00p 3,000.00p 2,900.00p 3,000.00p 12
08/02/2011 2,900.00p 3,000.00p 2,900.00p 3,000.00p 398
07/02/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 2419
04/02/2011 2,900.00p 2,950.00p 2,900.00p 2,950.00p 2091
03/02/2011 2,900.00p 2,975.00p 2,900.00p 2,975.00p 1678
02/02/2011 2,900.00p 2,983.40p 2,900.00p 2,975.00p 708
01/02/2011 2,900.00p 2,983.50p 2,900.00p 2,950.00p 813
31/01/2011 2,900.00p 2,950.00p 2,800.00p 2,950.00p 1021
28/01/2011 2,975.00p 3,049.83p 2,900.00p 2,975.00p 6226
27/01/2011 3,000.00p 3,028.99p 2,800.00p 2,975.00p 1269
26/01/2011 2,975.00p 3,000.00p 2,950.00p 3,000.00p 650
25/01/2011 3,000.00p 3,200.00p 3,000.00p 3,100.00p 31
24/01/2011 3,000.00p 3,075.00p 3,000.00p 3,075.00p 1564
21/01/2011 3,075.00p 3,075.00p 3,075.00p 3,075.00p 0
20/01/2011 3,000.00p 3,130.64p 3,000.00p 3,075.00p 229
19/01/2011 3,000.00p 3,100.00p 3,000.00p 3,075.00p 1598
18/01/2011 3,050.00p 3,075.00p 3,000.00p 3,075.00p 235
17/01/2011 3,000.00p 3,100.00p 3,000.00p 3,075.00p 1567
14/01/2011 3,000.00p 3,130.70p 3,000.00p 3,100.00p 63
13/01/2011 3,200.00p 3,200.00p 3,000.00p 3,100.00p 0
12/01/2011 3,200.00p 3,200.00p 3,000.00p 3,100.00p 597
11/01/2011 3,000.00p 3,172.70p 3,000.00p 3,100.00p 130
10/01/2011 3,000.00p 3,200.00p 3,000.00p 3,050.00p 394
07/01/2011 3,200.00p 3,200.00p 3,100.00p 3,100.00p 83
06/01/2011 3,100.00p 3,125.00p 3,050.00p 3,125.00p 2800
05/01/2011 3,125.00p 3,125.00p 3,102.50p 3,125.00p 125
04/01/2011 3,100.00p 3,200.00p 3,100.00p 3,175.00p 574
31/12/2010 3,200.00p 3,225.00p 3,100.00p 3,100.00p 1214
30/12/2010 2,950.00p 3,100.00p 2,950.00p 3,100.00p 447
29/12/2010 3,000.00p 3,084.00p 2,950.00p 3,050.00p 346
24/12/2010 3,000.00p 3,050.00p 3,000.00p 3,050.00p 184
23/12/2010 2,950.00p 3,080.57p 2,950.00p 3,025.00p 837
22/12/2010 3,000.00p 3,125.00p 2,950.00p 3,000.00p 2306
21/12/2010 2,900.00p 2,999.50p 2,846.99p 2,975.00p 9070
20/12/2010 2,775.00p 3,000.00p 2,750.00p 2,875.00p 10042
17/12/2010 2,575.00p 2,650.00p 2,562.38p 2,600.00p 622
16/12/2010 2,600.00p 2,600.00p 2,525.00p 2,550.00p 2379
15/12/2010 2,600.00p 2,700.00p 2,600.00p 2,700.00p 388
14/12/2010 2,600.00p 2,675.00p 2,600.00p 2,675.00p 667
13/12/2010 2,650.00p 2,650.00p 2,650.00p 2,650.00p 0
10/12/2010 2,650.00p 2,650.00p 2,650.00p 2,650.00p 0
09/12/2010 2,600.00p 2,650.00p 2,600.00p 2,650.00p 412
08/12/2010 2,600.00p 2,700.00p 2,584.79p 2,700.00p 442
07/12/2010 2,600.00p 2,650.00p 2,597.13p 2,650.00p 223
06/12/2010 2,625.00p 2,625.00p 2,547.65p 2,625.00p 45
03/12/2010 2,675.00p 2,675.00p 2,625.00p 2,625.00p 150
02/12/2010 2,600.00p 2,625.00p 2,550.00p 2,625.00p 350
01/12/2010 2,600.00p 2,650.00p 2,600.00p 2,650.00p 301
30/11/2010 2,650.00p 2,725.00p 2,625.00p 2,725.00p 6750
29/11/2010 2,700.00p 2,750.00p 2,622.89p 2,725.00p 381
26/11/2010 2,525.00p 2,700.00p 2,500.00p 2,650.00p 3156
25/11/2010 2,625.00p 2,650.00p 2,587.09p 2,650.00p 250
24/11/2010 2,600.00p 2,684.83p 2,533.80p 2,625.00p 629
23/11/2010 2,500.00p 2,662.93p 2,500.00p 2,600.00p 5698
22/11/2010 2,525.00p 2,600.00p 2,500.00p 2,600.00p 1670
19/11/2010 2,500.00p 2,662.98p 2,500.00p 2,600.00p 1755
18/11/2010 2,600.00p 2,600.00p 2,500.00p 2,550.00p 1336
17/11/2010 2,600.00p 2,600.00p 2,600.00p 2,600.00p 150
16/11/2010 2,500.00p 2,550.00p 2,500.00p 2,550.00p 250
15/11/2010 2,500.00p 2,588.84p 2,500.00p 2,550.00p 773
12/11/2010 2,500.00p 2,550.00p 2,497.20p 2,550.00p 4111
11/11/2010 2,500.00p 2,600.00p 2,497.20p 2,550.00p 2050
10/11/2010 2,500.00p 2,525.00p 2,497.29p 2,525.00p 2952
09/11/2010 2,525.00p 2,550.00p 2,501.00p 2,550.00p 160
08/11/2010 2,550.00p 2,550.00p 2,497.33p 2,525.00p 810
05/11/2010 2,500.00p 2,582.87p 2,500.00p 2,550.00p 717
04/11/2010 2,500.00p 2,550.00p 2,500.00p 2,550.00p 320
03/11/2010 2,450.00p 2,525.00p 2,450.00p 2,525.00p 250
02/11/2010 2,500.00p 2,561.85p 2,500.00p 2,525.00p 228
01/11/2010 2,500.00p 2,500.00p 2,398.42p 2,500.00p 50
29/10/2010 2,425.00p 2,500.00p 2,425.00p 2,500.00p 1000
28/10/2010 2,475.00p 2,475.00p 2,450.00p 2,450.00p 1000
27/10/2010 2,500.00p 2,525.00p 2,402.00p 2,525.00p 185
26/10/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
25/10/2010 2,525.00p 2,538.25p 2,398.12p 2,500.00p 300
22/10/2010 2,500.00p 2,525.00p 2,402.00p 2,525.00p 18
21/10/2010 2,600.00p 2,650.00p 2,402.00p 2,500.00p 980
20/10/2010 2,475.00p 2,513.71p 2,398.45p 2,500.00p 17
19/10/2010 2,450.00p 2,475.00p 2,402.50p 2,475.00p 1401
18/10/2010 2,525.00p 2,539.00p 2,447.37p 2,500.00p 135
15/10/2010 2,500.00p 2,525.00p 2,500.00p 2,525.00p 347
14/10/2010 2,500.00p 2,525.00p 2,447.79p 2,525.00p 2459
13/10/2010 2,525.00p 2,596.33p 2,501.22p 2,550.00p 408
12/10/2010 2,500.00p 2,550.00p 2,466.50p 2,525.00p 1336
11/10/2010 2,550.00p 2,550.00p 2,517.00p 2,550.00p 76

*Close Price adjusted for both dividends and splits