Adams (ADA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/12/2009 2,300.00p 2,350.00p 2,250.00p 2,300.00p 2128
21/12/2009 2,225.00p 2,350.00p 2,225.00p 2,300.00p 2245
18/12/2009 2,350.00p 2,350.00p 2,184.95p 2,225.00p 3774
17/12/2009 2,000.00p 2,450.00p 2,000.00p 2,250.00p 6593
16/12/2009 1,900.00p 1,989.50p 1,848.08p 1,950.00p 466
15/12/2009 1,900.00p 1,975.00p 1,750.00p 1,975.00p 2422
14/12/2009 1,950.00p 1,950.00p 1,850.00p 1,900.00p 1332
11/12/2009 1,850.00p 1,925.00p 1,750.00p 1,925.00p 1984
10/12/2009 1,900.00p 1,900.00p 1,850.00p 1,900.00p 5
09/12/2009 1,900.00p 2,000.00p 1,825.00p 1,900.00p 731
08/12/2009 2,000.00p 2,000.00p 1,825.00p 1,925.00p 663
07/12/2009 1,900.00p 1,950.00p 1,825.00p 1,900.00p 528
04/12/2009 1,900.00p 1,992.95p 1,900.00p 1,950.00p 1421
03/12/2009 1,975.00p 1,975.00p 1,900.00p 1,950.00p 650
02/12/2009 2,000.00p 2,000.00p 1,899.97p 1,950.00p 958
01/12/2009 1,950.00p 2,050.00p 1,900.00p 2,050.00p 1303
30/11/2009 2,000.00p 2,056.30p 1,943.93p 2,000.00p 1487
27/11/2009 2,000.00p 2,000.00p 1,949.99p 1,975.00p 1452
26/11/2009 2,000.00p 2,050.00p 2,000.00p 2,050.00p 152
25/11/2009 2,025.00p 2,100.00p 1,999.99p 2,050.00p 2096
24/11/2009 2,050.00p 2,125.00p 2,050.00p 2,125.00p 433
23/11/2009 2,100.00p 2,100.00p 2,050.00p 2,075.00p 223
20/11/2009 2,200.00p 2,200.00p 2,050.00p 2,075.00p 303
19/11/2009 2,125.00p 2,150.00p 2,125.00p 2,150.00p 0
18/11/2009 2,150.00p 2,200.18p 2,046.57p 2,125.00p 1067
17/11/2009 2,100.00p 2,150.00p 2,000.11p 2,150.00p 489
16/11/2009 2,125.00p 2,202.10p 1,994.66p 2,150.00p 919
13/11/2009 2,050.00p 2,150.00p 2,031.73p 2,150.00p 53
12/11/2009 2,100.00p 2,100.00p 2,000.00p 2,050.00p 1005
11/11/2009 2,225.00p 2,225.00p 1,900.00p 2,225.00p 3058
10/11/2009 2,125.00p 2,175.00p 2,100.00p 2,175.00p 1539
09/11/2009 2,200.00p 2,225.00p 2,100.00p 2,175.00p 1492
06/11/2009 2,125.00p 2,225.00p 2,100.00p 2,225.00p 260
05/11/2009 2,125.00p 2,225.00p 2,100.00p 2,225.00p 169
04/11/2009 2,050.00p 2,150.00p 2,025.00p 2,150.00p 661
03/11/2009 2,175.00p 2,175.00p 2,100.00p 2,100.00p 205
02/11/2009 2,000.00p 2,175.00p 2,000.00p 2,175.00p 6074
30/10/2009 2,150.00p 2,150.00p 2,100.00p 2,100.00p 996
29/10/2009 2,150.00p 2,225.00p 2,150.00p 2,225.00p 628
28/10/2009 2,175.00p 2,225.00p 2,175.00p 2,225.00p 1981
27/10/2009 2,200.00p 2,225.00p 2,175.00p 2,225.00p 5180
26/10/2009 2,275.00p 2,275.00p 2,250.00p 2,250.00p 1119
23/10/2009 2,300.00p 2,300.00p 2,275.00p 2,275.00p 558
22/10/2009 2,200.00p 2,350.00p 2,200.00p 2,275.00p 1146
21/10/2009 2,250.00p 2,400.00p 2,200.00p 2,300.00p 2029
20/10/2009 2,400.00p 2,400.00p 2,300.00p 2,325.00p 1622
19/10/2009 2,425.00p 2,500.00p 2,300.00p 2,375.00p 1435
16/10/2009 2,500.00p 2,500.00p 2,425.00p 2,500.00p 751
15/10/2009 2,700.00p 2,700.00p 2,550.00p 2,575.00p 1221
14/10/2009 2,750.00p 2,750.00p 2,675.00p 2,675.00p 260
13/10/2009 2,550.00p 2,750.00p 2,525.00p 2,750.00p 2269
12/10/2009 2,550.00p 2,575.00p 2,550.00p 2,575.00p 540
09/10/2009 2,650.00p 2,650.00p 2,625.00p 2,625.00p 220
08/10/2009 2,725.00p 2,725.00p 2,550.00p 2,650.00p 180
07/10/2009 2,675.00p 2,675.00p 2,650.00p 2,650.00p 156
06/10/2009 2,625.00p 2,625.00p 2,575.00p 2,625.00p 19583
05/10/2009 2,725.00p 2,725.00p 2,725.00p 2,725.00p 138
02/10/2009 2,675.00p 2,700.00p 2,500.00p 2,625.00p 1568
01/10/2009 2,650.00p 2,775.00p 2,650.00p 2,775.00p 6339
30/09/2009 2,550.00p 2,700.00p 2,550.00p 2,650.00p 5135
29/09/2009 2,700.00p 2,700.00p 2,475.00p 2,475.00p 2612
28/09/2009 2,500.00p 2,725.00p 2,300.00p 2,625.00p 7900
25/09/2009 2,650.00p 2,725.00p 2,600.00p 2,675.00p 1577
24/09/2009 2,600.00p 2,725.00p 2,600.00p 2,725.00p 3112
23/09/2009 2,625.00p 2,675.00p 2,525.00p 2,675.00p 1009
22/09/2009 2,650.00p 2,650.00p 2,500.00p 2,575.00p 3392
21/09/2009 2,150.00p 2,700.00p 2,150.00p 2,525.00p 6596

*Close Price adjusted for both dividends and splits