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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Adams (ADA) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/05/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 4 |
| 03/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/04/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 25 |
| 12/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/04/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 77 |
| 06/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/04/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 31/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/03/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 159 |
| 28/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/03/2017 | 11.50p | 13.00p | 10.00p | 11.50p | 323 |
| 16/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/03/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/02/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 2840 |
| 27/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/02/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 125 |
| 20/02/2017 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
| 17/02/2017 | 11.50p | 11.50p | 11.10p | 11.50p | 5686 |
| 16/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/02/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/02/2017 | 9.00p | 11.50p | 9.00p | 11.50p | 20000 |
| 10/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/01/2017 | 9.00p | 10.00p | 9.00p | 9.00p | 2840 |
| 30/01/2017 | 9.00p | 9.00p | 8.00p | 9.00p | 1696 |
| 27/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/01/2017 | 9.00p | 10.00p | 9.00p | 9.00p | 1 |
| 09/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/01/2017 | 9.00p | 9.00p | 8.00p | 9.00p | 572 |
| 04/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/12/2016 | 8.50p | 9.00p | 8.50p | 9.00p | 0 |
| 29/12/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/12/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/12/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/12/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/12/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/12/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/12/2016 | 9.00p | 9.00p | 7.00p | 8.50p | 23 |
| 16/12/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/12/2016 | 8.00p | 8.50p | 7.55p | 8.50p | 30000 |
| 14/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/12/2016 | 8.00p | 8.00p | 6.00p | 8.00p | 20 |
| 06/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/12/2016 | 7.50p | 8.00p | 8.00p | 8.00p | 0 |
| 02/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/12/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/11/2016 | 8.00p | 8.00p | 6.00p | 8.00p | 1437 |
| 28/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/11/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/10/2016 | 8.00p | 8.00p | 6.00p | 8.00p | 200 |
| 18/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/10/2016 | 8.00p | 8.00p | 6.00p | 8.00p | 500 |
| 07/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/10/2016 | 8.50p | 8.50p | 8.00p | 8.00p | 0 |
| 03/10/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/09/2016 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
| 14/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/09/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/08/2016 | 8.50p | 8.50p | 7.00p | 8.50p | 80 |
| 30/08/2016 | 8.50p | 8.50p | 8.10p | 8.50p | 1500 |
| 26/08/2016 | 8.50p | 8.50p | 7.00p | 8.50p | 35 |
| 25/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/08/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/08/2016 | 9.00p | 9.00p | 5.46p | 8.50p | 34402 |
| 18/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/08/2016 | 9.00p | 10.50p | 9.00p | 9.00p | 0 |
| 12/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/08/2016 | 9.00p | 9.00p | 7.00p | 9.00p | 7777 |
| 02/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/07/2016 | 9.00p | 9.00p | 7.00p | 9.00p | 35 |
| 27/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/07/2016 | 9.00p | 9.00p | 7.20p | 9.00p | 365 |
| 25/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/07/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits