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:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Adams (ADA) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/04/2024 | 6.50p | 7.55p | 6.50p | 6.50p | 1 |
| 10/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/04/2024 | 6.50p | 8.00p | 6.50p | 6.50p | 4 |
| 05/04/2024 | 6.50p | 8.00p | 6.50p | 6.50p | 5 |
| 04/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/04/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/03/2024 | 6.50p | 6.50p | 5.03p | 6.50p | 1037 |
| 25/03/2024 | 6.50p | 6.50p | 5.03p | 6.50p | 53 |
| 22/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/03/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/03/2024 | 6.75p | 6.75p | 6.00p | 6.50p | 0 |
| 12/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/02/2024 | 6.75p | 6.75p | 5.53p | 6.75p | 27 |
| 28/02/2024 | 6.75p | 6.75p | 5.53p | 6.75p | 205 |
| 27/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/02/2024 | 6.75p | 6.75p | 5.50p | 6.75p | 381 |
| 21/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/02/2024 | 6.75p | 6.75p | 5.53p | 6.75p | 702 |
| 16/02/2024 | 6.75p | 8.00p | 6.75p | 6.75p | 500000 |
| 15/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/02/2024 | 7.00p | 7.00p | 6.75p | 6.75p | 0 |
| 09/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/02/2024 | 7.50p | 7.00p | 6.75p | 6.75p | 0 |
| 07/02/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/02/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/02/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/02/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/02/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 0 |
| 31/01/2024 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 30/01/2024 | 7.00p | 7.50p | 6.00p | 7.50p | 16666 |
| 29/01/2024 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 26/01/2024 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 25/01/2024 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 24/01/2024 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 23/01/2024 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 22/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/01/2024 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 18/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/01/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 3100414 |
| 16/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/01/2024 | 6.00p | 7.00p | 6.00p | 7.00p | 60000 |
| 05/01/2024 | 5.50p | 6.40p | 5.50p | 6.00p | 100000 |
| 04/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/12/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/12/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/12/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/12/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/12/2023 | 6.00p | 6.00p | 5.00p | 5.50p | 19210 |
| 20/12/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 19/12/2023 | 6.00p | 6.33p | 6.00p | 6.00p | 0 |
| 18/12/2023 | 5.25p | 6.00p | 5.00p | 6.00p | 71070 |
| 15/12/2023 | 5.25p | 5.25p | 4.50p | 5.25p | 3140 |
| 14/12/2023 | 4.00p | 5.60p | 3.92p | 5.00p | 157826 |
| 13/12/2023 | 3.40p | 4.24p | 2.59p | 4.00p | 150031 |
| 12/12/2023 | 3.00p | 3.90p | 2.95p | 3.40p | 200000 |
| 11/12/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 08/12/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 07/12/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 06/12/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 05/12/2023 | 3.00p | 3.00p | 2.00p | 3.00p | 500000 |
| 04/12/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 01/12/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 30/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 29/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 28/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 27/11/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 400 |
| 24/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 23/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 22/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 21/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 20/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 17/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 16/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 15/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 14/11/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 26 |
| 13/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 10/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 09/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 08/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 07/11/2023 | 3.00p | 3.20p | 3.00p | 3.00p | 0 |
| 06/11/2023 | 3.00p | 3.20p | 2.40p | 3.00p | 0 |
| 03/11/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 02/11/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 01/11/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 6 |
| 31/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 30/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 27/10/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 120 |
| 26/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 25/10/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 27 |
| 24/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 23/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 20/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 19/10/2023 | 3.00p | 3.50p | 2.00p | 3.00p | 0 |
| 18/10/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 36 |
| 17/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 16/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 13/10/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 80 |
| 12/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 11/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 10/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 09/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 06/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 05/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 04/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 03/10/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 02/10/2023 | 3.00p | 3.80p | 3.00p | 3.00p | 802 |
| 29/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 28/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 27/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 26/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 25/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 22/09/2023 | 3.00p | 3.00p | 2.00p | 3.00p | 2000000 |
| 21/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 20/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 19/09/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 50 |
| 18/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 15/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 14/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 13/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 12/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 11/09/2023 | 3.00p | 3.00p | 2.10p | 3.00p | 120 |
| 08/09/2023 | 3.00p | 3.00p | 2.00p | 3.00p | 329 |
| 07/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 06/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 05/09/2023 | 3.00p | 3.00p | 2.40p | 3.00p | 0 |
| 04/09/2023 | 3.95p | 4.27p | 2.40p | 3.00p | 0 |
| 01/09/2023 | 3.95p | 3.95p | 3.10p | 3.95p | 76 |
| 31/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 30/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 29/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 25/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 24/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 23/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 22/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 21/08/2023 | 3.95p | 3.95p | 3.10p | 3.95p | 665 |
| 18/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 17/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 16/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 15/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 14/08/2023 | 3.95p | 4.27p | 3.95p | 3.95p | 0 |
| 11/08/2023 | 4.00p | 4.00p | 3.00p | 3.95p | 5000073 |
| 10/08/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 09/08/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 08/08/2023 | 4.00p | 4.00p | 3.10p | 4.00p | 10 |
| 07/08/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 04/08/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 03/08/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 02/08/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 01/08/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 31/07/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 28/07/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 27/07/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 26/07/2023 | 4.00p | 4.33p | 4.00p | 4.00p | 0 |
| 25/07/2023 | 5.00p | 5.00p | 4.00p | 4.00p | 18250 |
| 24/07/2023 | 5.00p | 5.00p | 4.51p | 5.00p | 20 |
| 21/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 20/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 19/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 18/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 17/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 14/07/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 201 |
*Close Price adjusted for both dividends and splits