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 |
|---|---|---|---|---|---|
| 05/10/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/10/2015 | 17.50p | 17.50p | 15.50p | 15.50p | 0 |
| 01/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/09/2015 | 17.50p | 17.50p | 15.25p | 17.50p | 700 |
| 29/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/09/2015 | 17.50p | 19.89p | 17.50p | 17.50p | 959 |
| 23/09/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/09/2015 | 16.50p | 17.50p | 15.25p | 17.50p | 513 |
| 21/09/2015 | 14.50p | 18.75p | 14.25p | 16.50p | 974 |
| 18/09/2015 | 11.00p | 15.96p | 11.00p | 14.50p | 12586 |
| 17/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/09/2015 | 12.00p | 12.00p | 10.00p | 12.00p | 18 |
| 15/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/09/2015 | 12.00p | 12.00p | 10.08p | 12.00p | 2472 |
| 03/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/09/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/08/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/08/2015 | 12.00p | 12.00p | 10.24p | 12.00p | 50 |
| 26/08/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/08/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/08/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/08/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/08/2015 | 12.50p | 12.50p | 10.24p | 12.00p | 2 |
| 19/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/08/2015 | 12.50p | 13.00p | 10.00p | 12.50p | 10860 |
| 14/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/08/2015 | 12.50p | 12.50p | 10.00p | 12.50p | 703 |
| 05/08/2015 | 12.50p | 12.50p | 10.00p | 12.50p | 153 |
| 04/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/08/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/07/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/07/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/07/2015 | 12.50p | 12.50p | 10.00p | 12.50p | 557 |
| 28/07/2015 | 12.50p | 12.50p | 10.00p | 12.50p | 20 |
| 27/07/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/07/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/07/2015 | 12.50p | 12.50p | 10.00p | 12.50p | 49 |
| 22/07/2015 | 12.50p | 12.50p | 10.00p | 12.50p | 200 |
| 21/07/2015 | 12.50p | 12.50p | 10.00p | 12.50p | 55 |
| 20/07/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/07/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/07/2015 | 14.50p | 14.50p | 11.00p | 12.50p | 11430 |
| 15/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/07/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 50 |
| 13/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/07/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 600 |
| 09/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/07/2015 | 14.50p | 15.00p | 12.00p | 14.50p | 120 |
| 01/07/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/06/2015 | 14.50p | 16.00p | 14.50p | 14.50p | 8580 |
| 26/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/06/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 2920 |
| 19/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/06/2015 | 14.50p | 15.00p | 12.00p | 14.50p | 1250 |
| 17/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/06/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/05/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 115 |
| 28/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/05/2015 | 14.50p | 14.50p | 12.03p | 14.50p | 6 |
| 26/05/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 1205 |
| 22/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/05/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 68 |
| 15/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/05/2015 | 14.50p | 14.50p | 12.03p | 14.50p | 2 |
| 13/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/05/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/05/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 20 |
| 01/05/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 176 |
| 30/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/04/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 685 |
| 27/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/04/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 30 |
| 22/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/04/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 10 |
| 17/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 15/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/04/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 8750 |
| 08/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/04/2015 | 14.50p | 15.00p | 12.00p | 14.50p | 23 |
| 01/04/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 31/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/03/2015 | 14.50p | 14.97p | 12.00p | 14.50p | 202 |
| 27/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/03/2015 | 14.50p | 15.00p | 14.50p | 14.50p | 546 |
| 25/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/03/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 27 |
| 20/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/03/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 100 |
| 16/03/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 140 |
| 13/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/03/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 14 |
| 10/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/03/2015 | 14.50p | 14.50p | 12.03p | 14.50p | 561 |
| 06/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/03/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/02/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 3000 |
| 23/02/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 500 |
| 20/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/02/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 250 |
| 18/02/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 935 |
| 17/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/02/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 1089 |
| 12/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/02/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 12 |
| 10/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/02/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 71 |
| 06/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/02/2015 | 14.50p | 14.50p | 12.03p | 14.50p | 248 |
| 03/02/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/02/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 100 |
| 30/01/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/01/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/01/2015 | 14.50p | 14.50p | 12.00p | 14.50p | 35 |
| 27/01/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/01/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/01/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/01/2015 | 14.50p | 16.00p | 14.50p | 14.50p | 2500 |
| 21/01/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/01/2015 | 15.00p | 15.00p | 3.00p | 14.50p | 4535219 |
| 19/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/01/2015 | 15.00p | 15.00p | 13.00p | 15.00p | 350 |
| 09/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/01/2015 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 263 |
| 22/12/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 3 |
| 19/12/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 4000 |
| 18/12/2014 | 15.50p | 15.50p | 13.00p | 15.00p | 75 |
*Close Price adjusted for both dividends and splits