Adams (ADA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/10/2010 2,500.00p 2,592.84p 2,500.00p 2,550.00p 1056
07/10/2010 2,550.00p 2,595.69p 2,500.50p 2,575.00p 2675
06/10/2010 2,525.00p 2,575.00p 2,525.00p 2,575.00p 905
05/10/2010 2,525.00p 2,550.00p 2,521.47p 2,550.00p 32058
04/10/2010 2,525.00p 2,575.00p 2,502.00p 2,575.00p 9625
01/10/2010 2,500.00p 2,550.00p 2,500.00p 2,550.00p 1405
30/09/2010 2,550.00p 2,550.00p 2,525.00p 2,550.00p 83
29/09/2010 2,525.00p 2,550.00p 2,525.00p 2,550.00p 1236
28/09/2010 2,550.00p 2,550.00p 2,493.75p 2,550.00p 1881
27/09/2010 2,500.00p 2,550.00p 2,500.00p 2,550.00p 269
24/09/2010 2,500.00p 2,586.94p 2,500.00p 2,525.00p 3048
23/09/2010 2,500.00p 2,550.00p 2,500.00p 2,550.00p 720
22/09/2010 2,550.00p 2,550.00p 2,499.96p 2,550.00p 439
21/09/2010 2,475.00p 2,550.00p 2,475.00p 2,550.00p 996
20/09/2010 2,475.00p 2,550.00p 2,475.00p 2,550.00p 1620
17/09/2010 2,475.00p 2,550.00p 2,475.00p 2,550.00p 571
16/09/2010 2,550.00p 2,550.00p 2,525.00p 2,525.00p 0
15/09/2010 2,550.00p 2,550.00p 2,475.00p 2,550.00p 1
14/09/2010 2,575.00p 2,575.00p 2,474.98p 2,550.00p 81
13/09/2010 2,525.00p 2,550.00p 2,525.00p 2,550.00p 0
10/09/2010 2,525.00p 2,525.00p 2,525.00p 2,525.00p 0
09/09/2010 2,550.00p 2,688.28p 2,450.00p 2,525.00p 326
08/09/2010 2,475.00p 2,595.19p 2,475.00p 2,550.00p 1215
07/09/2010 2,525.00p 2,571.80p 2,475.00p 2,550.00p 211
06/09/2010 2,475.00p 2,525.00p 2,475.00p 2,525.00p 446
03/09/2010 2,500.00p 2,511.41p 2,500.00p 2,500.00p 1073
02/09/2010 2,500.00p 2,550.00p 2,486.30p 2,550.00p 1600
01/09/2010 2,475.00p 2,500.00p 2,475.00p 2,500.00p 882
31/08/2010 2,525.00p 2,525.00p 2,486.33p 2,525.00p 28
27/08/2010 2,600.00p 2,600.00p 2,486.35p 2,525.00p 44
26/08/2010 2,475.00p 2,600.00p 2,475.00p 2,600.00p 956
25/08/2010 2,550.00p 2,550.00p 2,486.28p 2,525.00p 151
24/08/2010 2,525.00p 2,550.00p 2,486.29p 2,550.00p 29
23/08/2010 2,525.00p 2,593.42p 2,461.09p 2,525.00p 646
20/08/2010 2,500.00p 2,525.00p 2,486.30p 2,525.00p 551
19/08/2010 2,475.00p 2,511.46p 2,475.00p 2,500.00p 41977
18/08/2010 2,500.00p 2,550.00p 2,486.30p 2,550.00p 1200
17/08/2010 2,450.00p 2,593.44p 2,450.00p 2,550.00p 194
16/08/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 610
13/08/2010 2,475.00p 2,487.51p 2,461.04p 2,475.00p 174
12/08/2010 2,450.00p 2,496.50p 2,450.00p 2,475.00p 716
11/08/2010 2,450.00p 2,475.00p 2,450.00p 2,475.00p 302
10/08/2010 2,450.00p 2,487.53p 2,450.00p 2,475.00p 1645
09/08/2010 2,450.00p 2,475.00p 2,450.00p 2,475.00p 385
06/08/2010 2,400.00p 2,475.00p 2,300.00p 2,475.00p 8109
05/08/2010 2,375.00p 2,425.00p 2,375.00p 2,425.00p 2560
04/08/2010 2,375.00p 2,425.00p 2,350.00p 2,425.00p 24966
03/08/2010 2,350.00p 2,400.10p 2,350.00p 2,350.00p 2547
02/08/2010 2,275.00p 2,350.00p 2,275.00p 2,350.00p 2628
30/07/2010 2,025.00p 2,350.06p 2,025.00p 2,325.00p 17108
29/07/2010 2,050.00p 2,200.00p 2,048.19p 2,175.00p 4375
28/07/2010 1,950.00p 2,075.00p 1,950.00p 2,050.00p 1284
27/07/2010 1,925.00p 2,000.00p 1,925.00p 2,000.00p 4528
26/07/2010 1,900.00p 1,901.00p 1,899.96p 1,900.00p 1279
23/07/2010 1,900.00p 1,925.00p 1,900.00p 1,925.00p 240
22/07/2010 1,925.00p 1,950.02p 1,900.00p 1,900.00p 1153
21/07/2010 1,775.00p 1,950.00p 1,775.00p 1,950.00p 1772
20/07/2010 1,775.00p 1,900.00p 1,774.03p 1,875.00p 189590
19/07/2010 1,775.00p 1,950.06p 1,775.00p 1,875.00p 1509
16/07/2010 1,775.00p 1,776.75p 1,775.00p 1,775.00p 561
15/07/2010 1,800.00p 1,850.01p 1,749.95p 1,775.00p 344
14/07/2010 1,900.00p 1,900.00p 1,798.28p 1,800.00p 248
13/07/2010 1,750.00p 1,800.00p 1,749.96p 1,800.00p 816
12/07/2010 1,850.00p 1,850.00p 1,748.84p 1,825.00p 48
09/07/2010 1,850.00p 1,850.00p 1,750.05p 1,850.00p 20
08/07/2010 1,800.00p 1,850.00p 1,725.00p 1,850.00p 3305
07/07/2010 1,775.00p 1,924.96p 1,775.00p 1,850.00p 612
06/07/2010 1,800.00p 1,800.00p 1,760.34p 1,800.00p 103
05/07/2010 1,850.00p 1,850.00p 1,750.00p 1,800.00p 400
02/07/2010 1,775.00p 1,850.00p 1,702.00p 1,850.00p 10110
01/07/2010 1,825.00p 1,825.00p 1,775.00p 1,775.00p 0
30/06/2010 1,875.00p 1,875.00p 1,748.87p 1,825.00p 7074
29/06/2010 1,850.00p 1,901.30p 1,825.00p 1,825.00p 19
28/06/2010 1,750.00p 1,850.00p 1,750.00p 1,850.00p 280
25/06/2010 1,850.00p 1,850.00p 1,751.50p 1,825.00p 78
24/06/2010 1,800.00p 1,850.00p 1,800.00p 1,850.00p 0
23/06/2010 1,750.00p 1,800.00p 1,749.97p 1,800.00p 1065
22/06/2010 1,825.00p 1,850.00p 1,825.00p 1,850.00p 0
21/06/2010 1,850.00p 1,850.00p 1,774.96p 1,825.00p 49
18/06/2010 1,750.00p 1,850.00p 1,750.00p 1,850.00p 10
17/06/2010 1,775.00p 1,825.00p 1,751.50p 1,825.00p 209
16/06/2010 1,850.00p 1,850.00p 1,775.00p 1,825.00p 65
15/06/2010 1,775.00p 1,900.00p 1,773.53p 1,850.00p 607
14/06/2010 1,750.00p 1,775.00p 1,749.98p 1,775.00p 513
11/06/2010 1,750.00p 1,825.00p 1,748.82p 1,825.00p 2034
10/06/2010 1,775.00p 1,800.00p 1,748.38p 1,800.00p 1731
09/06/2010 1,825.00p 1,850.00p 1,750.00p 1,850.00p 205
08/06/2010 1,750.00p 1,825.00p 1,748.82p 1,825.00p 545
07/06/2010 1,825.00p 1,825.00p 1,725.00p 1,825.00p 365
04/06/2010 1,825.00p 1,825.00p 1,749.98p 1,825.00p 180
03/06/2010 1,825.00p 1,825.00p 1,752.00p 1,825.00p 20
02/06/2010 1,825.00p 1,825.00p 1,825.00p 1,825.00p 0
01/06/2010 1,825.00p 1,825.00p 1,749.96p 1,825.00p 890
28/05/2010 1,825.00p 1,825.00p 1,749.99p 1,825.00p 65
27/05/2010 1,800.00p 1,825.00p 1,799.99p 1,825.00p 294
26/05/2010 1,800.00p 1,800.00p 1,750.03p 1,800.00p 174
25/05/2010 1,800.00p 1,849.00p 1,750.00p 1,800.00p 1210
24/05/2010 1,800.00p 1,800.00p 1,750.00p 1,800.00p 4301
21/05/2010 1,700.00p 1,775.00p 1,700.00p 1,775.00p 401
20/05/2010 1,625.00p 1,750.00p 1,625.00p 1,725.00p 8225
19/05/2010 1,625.00p 1,700.00p 1,610.00p 1,675.00p 1500
18/05/2010 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
17/05/2010 1,550.00p 1,650.00p 1,550.00p 1,650.00p 500
14/05/2010 1,650.00p 1,698.50p 1,600.00p 1,650.00p 724
13/05/2010 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
12/05/2010 1,550.00p 1,650.00p 1,525.00p 1,650.00p 1990
11/05/2010 1,625.00p 1,625.00p 1,525.00p 1,625.00p 1535
10/05/2010 1,650.00p 1,650.00p 1,550.00p 1,625.00p 2156
07/05/2010 1,700.00p 1,939.30p 1,525.00p 1,600.00p 8785
06/05/2010 1,875.00p 1,900.00p 1,700.00p 1,800.00p 4105
05/05/2010 2,000.00p 2,050.00p 1,800.00p 1,850.00p 5255
04/05/2010 1,950.00p 2,000.00p 1,903.07p 1,950.00p 3849
30/04/2010 1,900.00p 1,950.66p 1,838.75p 1,900.00p 210
29/04/2010 1,900.00p 1,900.00p 1,836.89p 1,900.00p 64
28/04/2010 1,875.00p 1,951.92p 1,838.75p 1,900.00p 89
27/04/2010 1,875.00p 1,875.00p 1,800.00p 1,875.00p 2550
26/04/2010 1,975.00p 1,975.00p 1,911.00p 1,950.00p 275
23/04/2010 1,950.00p 2,000.00p 1,800.00p 1,925.00p 2445
22/04/2010 1,750.00p 2,000.00p 1,750.00p 1,925.00p 664212
21/04/2010 1,675.00p 1,700.00p 1,599.95p 1,700.00p 88
20/04/2010 1,675.00p 1,675.00p 1,599.93p 1,675.00p 7
19/04/2010 1,675.00p 1,675.00p 1,675.00p 1,675.00p 5
16/04/2010 1,600.00p 1,696.50p 1,600.00p 1,675.00p 6039
15/04/2010 1,750.00p 1,750.00p 1,675.00p 1,675.00p 590
14/04/2010 1,700.00p 1,700.00p 1,599.91p 1,650.00p 793
13/04/2010 1,700.00p 1,741.19p 1,599.86p 1,675.00p 695
12/04/2010 1,725.00p 1,725.02p 1,724.01p 1,725.00p 494
09/04/2010 1,775.00p 1,800.00p 1,775.00p 1,800.00p 0
08/04/2010 1,825.00p 1,984.47p 1,750.70p 1,775.00p 445
07/04/2010 1,750.00p 1,984.45p 1,698.83p 1,875.00p 1575
06/04/2010 1,700.00p 1,748.26p 1,700.00p 1,725.00p 6736
01/04/2010 1,700.00p 1,748.23p 1,690.52p 1,725.00p 2426
31/03/2010 1,750.00p 1,750.00p 1,698.83p 1,725.00p 452
30/03/2010 1,700.00p 1,796.50p 1,700.00p 1,725.00p 1752
29/03/2010 1,600.00p 1,746.24p 1,600.00p 1,725.00p 3038
26/03/2010 1,500.00p 1,700.00p 1,450.00p 1,675.00p 2606
25/03/2010 1,500.00p 1,575.00p 1,500.00p 1,575.00p 1222
24/03/2010 1,500.00p 1,590.63p 1,449.10p 1,475.00p 1189
23/03/2010 1,450.00p 1,475.00p 1,423.82p 1,475.00p 350
22/03/2010 1,400.00p 1,481.30p 1,400.00p 1,450.00p 1010
19/03/2010 1,475.00p 1,525.00p 1,399.81p 1,475.00p 142
18/03/2010 1,450.00p 1,475.00p 1,399.85p 1,475.00p 251
17/03/2010 1,500.00p 1,550.00p 1,444.40p 1,450.00p 19131
16/03/2010 1,500.00p 1,525.00p 1,450.00p 1,500.00p 4569
15/03/2010 1,425.00p 1,500.00p 1,250.00p 1,500.00p 5267
12/03/2010 1,425.00p 1,493.24p 1,424.37p 1,475.00p 1318
11/03/2010 1,400.00p 1,631.75p 1,400.00p 1,475.00p 2956
10/03/2010 1,500.00p 1,550.44p 1,450.00p 1,500.00p 2531
09/03/2010 1,575.00p 1,700.00p 1,500.00p 1,600.00p 342
08/03/2010 1,575.00p 1,575.00p 1,499.72p 1,575.00p 928
05/03/2010 1,600.00p 1,734.18p 1,500.97p 1,575.00p 942
04/03/2010 1,575.00p 1,600.00p 1,525.00p 1,600.00p 300
03/03/2010 1,675.00p 1,675.00p 1,525.00p 1,575.00p 374
02/03/2010 1,600.00p 1,675.00p 1,562.50p 1,650.00p 1729
01/03/2010 1,675.00p 1,675.00p 1,626.17p 1,650.00p 559
26/02/2010 1,650.00p 1,650.00p 1,625.00p 1,650.00p 396
25/02/2010 1,625.00p 1,650.00p 1,600.00p 1,650.00p 531
24/02/2010 1,550.00p 1,695.78p 1,550.00p 1,625.00p 1657
23/02/2010 1,625.00p 1,700.00p 1,554.17p 1,600.00p 40
22/02/2010 1,650.00p 1,650.00p 1,555.00p 1,625.00p 262
19/02/2010 1,600.00p 1,650.00p 1,600.00p 1,650.00p 398
18/02/2010 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
17/02/2010 1,600.00p 1,700.00p 1,600.00p 1,650.00p 366
16/02/2010 1,600.00p 1,700.00p 1,600.00p 1,650.00p 408
15/02/2010 1,600.00p 1,739.83p 1,600.00p 1,650.00p 1166
12/02/2010 1,600.00p 1,741.40p 1,600.00p 1,675.00p 750
11/02/2010 1,675.00p 1,675.00p 1,604.13p 1,675.00p 536
10/02/2010 1,600.00p 1,750.38p 1,600.00p 1,675.00p 635
09/02/2010 1,600.00p 1,650.00p 1,550.00p 1,650.00p 3906
08/02/2010 1,600.00p 1,799.77p 1,520.45p 1,700.00p 3179
05/02/2010 1,750.00p 1,900.00p 1,614.82p 1,675.00p 1600
04/02/2010 1,875.00p 1,875.00p 1,814.68p 1,825.00p 40
03/02/2010 1,900.00p 1,950.51p 1,802.06p 1,875.00p 2801
02/02/2010 1,900.00p 1,950.00p 1,875.00p 1,875.00p 30
01/02/2010 1,800.00p 1,907.14p 1,800.00p 1,900.00p 482
29/01/2010 1,850.00p 1,975.00p 1,819.25p 1,875.00p 1434
28/01/2010 1,900.00p 2,000.00p 1,850.00p 1,900.00p 1566
27/01/2010 1,950.00p 2,040.13p 1,896.63p 1,925.00p 1736
26/01/2010 2,000.00p 2,039.00p 1,970.00p 2,025.00p 294
25/01/2010 2,000.00p 2,050.00p 1,926.22p 2,000.00p 753
22/01/2010 1,950.00p 2,020.06p 1,950.00p 1,950.00p 1148
21/01/2010 2,025.00p 2,025.00p 1,908.75p 1,975.00p 2942
20/01/2010 2,125.00p 2,175.00p 2,025.00p 2,075.00p 410
19/01/2010 2,200.00p 2,200.00p 2,063.13p 2,125.00p 130
18/01/2010 2,125.00p 2,191.23p 2,033.78p 2,150.00p 456
15/01/2010 2,125.00p 2,200.00p 2,037.27p 2,125.00p 31
14/01/2010 2,125.00p 2,191.78p 2,025.00p 2,125.00p 1100
13/01/2010 2,150.00p 2,150.00p 2,038.99p 2,125.00p 3
12/01/2010 2,100.00p 2,266.25p 2,100.00p 2,150.00p 1650
11/01/2010 2,075.00p 2,225.07p 2,050.00p 2,150.00p 432
08/01/2010 2,150.00p 2,150.00p 1,930.00p 2,075.00p 643
07/01/2010 2,000.00p 2,100.04p 1,945.00p 2,025.00p 2199
06/01/2010 2,000.00p 2,000.00p 1,850.00p 1,925.00p 142
05/01/2010 2,000.00p 2,000.00p 1,907.01p 1,950.00p 2324
04/01/2010 1,900.00p 1,950.00p 1,807.00p 1,900.00p 1268
31/12/2009 1,950.00p 1,950.00p 1,850.00p 1,875.00p 2391
30/12/2009 1,925.00p 1,950.00p 1,725.00p 1,850.00p 1778
29/12/2009 1,900.00p 1,900.00p 1,800.00p 1,875.00p 650
24/12/2009 1,800.00p 1,900.00p 1,800.00p 1,850.00p 61
23/12/2009 2,200.00p 2,200.00p 1,760.50p 1,850.00p 4924

*Close Price adjusted for both dividends and splits