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 |
|---|---|---|---|---|---|
| 17/12/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/12/2014 | 17.00p | 17.00p | 15.00p | 15.50p | 12000 |
| 15/12/2014 | 17.50p | 17.50p | 15.46p | 17.00p | 124 |
| 12/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/12/2014 | 17.50p | 17.50p | 15.00p | 17.50p | 12000 |
| 10/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/12/2014 | 17.50p | 17.50p | 15.55p | 17.50p | 108 |
| 05/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/12/2014 | 17.50p | 17.50p | 15.00p | 17.50p | 0 |
| 02/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/12/2014 | 17.50p | 17.50p | 15.58p | 17.50p | 500 |
| 28/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/11/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/11/2014 | 18.00p | 18.00p | 15.00p | 17.50p | 2970 |
| 25/11/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/11/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/11/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/11/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/11/2014 | 18.00p | 19.54p | 16.12p | 18.00p | 7061 |
| 18/11/2014 | 18.00p | 18.96p | 16.00p | 18.00p | 10268 |
| 17/11/2014 | 17.50p | 18.00p | 15.10p | 18.00p | 13003 |
| 14/11/2014 | 17.95p | 17.95p | 17.50p | 17.50p | 15000 |
| 13/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 40 |
| 12/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/11/2014 | 16.50p | 16.50p | 14.00p | 16.50p | 1 |
| 05/11/2014 | 16.50p | 17.25p | 16.50p | 16.50p | 9000 |
| 04/11/2014 | 16.50p | 16.50p | 14.00p | 16.50p | 646 |
| 03/11/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/10/2014 | 16.50p | 17.35p | 14.00p | 16.50p | 3417 |
| 30/10/2014 | 16.50p | 16.50p | 14.00p | 16.50p | 1354 |
| 29/10/2014 | 16.50p | 16.50p | 14.00p | 16.50p | 20 |
| 28/10/2014 | 16.50p | 16.50p | 14.00p | 16.50p | 50 |
| 27/10/2014 | 16.50p | 16.50p | 14.00p | 16.50p | 714 |
| 24/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/10/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/10/2014 | 17.00p | 18.00p | 16.50p | 16.50p | 6000 |
| 21/10/2014 | 17.50p | 17.50p | 16.50p | 17.00p | 0 |
| 20/10/2014 | 17.50p | 17.50p | 14.00p | 17.50p | 34542 |
| 17/10/2014 | 17.00p | 17.50p | 15.00p | 17.50p | 5270 |
| 16/10/2014 | 15.50p | 17.36p | 15.50p | 17.00p | 5000 |
| 15/10/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/10/2014 | 16.00p | 16.00p | 13.97p | 15.50p | 11625 |
| 13/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/10/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/10/2014 | 16.00p | 16.00p | 14.00p | 16.00p | 362 |
| 06/10/2014 | 16.00p | 16.00p | 14.44p | 16.00p | 2913 |
| 03/10/2014 | 16.00p | 16.00p | 14.44p | 16.00p | 320 |
| 02/10/2014 | 16.00p | 16.00p | 14.44p | 16.00p | 40 |
| 01/10/2014 | 15.50p | 16.00p | 13.05p | 16.00p | 53166 |
| 30/09/2014 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 29/09/2014 | 16.00p | 16.00p | 15.10p | 16.00p | 11500 |
| 26/09/2014 | 16.00p | 16.00p | 15.10p | 16.00p | 17 |
| 25/09/2014 | 16.50p | 16.50p | 16.00p | 16.00p | 0 |
| 24/09/2014 | 16.50p | 16.50p | 15.10p | 16.50p | 1732 |
| 23/09/2014 | 16.50p | 18.00p | 15.10p | 16.50p | 1204 |
| 22/09/2014 | 12.50p | 18.00p | 11.00p | 15.50p | 255682 |
| 19/09/2014 | 12.50p | 12.50p | 10.00p | 11.50p | 15295 |
| 18/09/2014 | 14.50p | 14.50p | 10.55p | 12.50p | 29978 |
| 17/09/2014 | 5.50p | 33.00p | 5.50p | 15.50p | 350044 |
| 16/09/2014 | 5.00p | 6.00p | 5.00p | 5.00p | 17000 |
| 15/09/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/09/2014 | 5.50p | 5.50p | 5.00p | 5.00p | 0 |
| 11/09/2014 | 5.50p | 5.50p | 2.17p | 5.50p | 6498857 |
| 10/09/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/09/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/09/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/09/2014 | 8.00p | 8.00p | 4.00p | 5.50p | 42704 |
| 04/09/2014 | 8.00p | 8.34p | 8.00p | 8.00p | 530 |
| 03/09/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/09/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/09/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/08/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/08/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2014 | 8.50p | 8.50p | 7.00p | 8.00p | 5549 |
| 26/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/08/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 354 |
| 08/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/08/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/08/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 0 |
| 05/08/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 100 |
| 04/08/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 0 |
| 01/08/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 0 |
| 31/07/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 0 |
| 30/07/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 0 |
| 29/07/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 0 |
| 28/07/2014 | 8.50p | 8.50p | 7.00p | 8.50p | 59 |
| 25/07/2014 | 8.50p | 9.50p | 7.00p | 8.50p | 0 |
| 24/07/2014 | 8.50p | 9.50p | 7.00p | 8.50p | 0 |
| 23/07/2014 | 8.50p | 9.50p | 7.00p | 8.50p | 0 |
| 22/07/2014 | 8.50p | 9.50p | 7.00p | 8.50p | 0 |
| 21/07/2014 | 8.50p | 9.50p | 7.00p | 8.50p | 0 |
| 18/07/2014 | 8.50p | 9.50p | 7.00p | 8.50p | 0 |
| 17/07/2014 | 8.50p | 9.50p | 7.00p | 8.50p | 0 |
| 16/07/2014 | 8.50p | 9.50p | 7.00p | 8.50p | 0 |
| 15/07/2014 | 9.50p | 9.50p | 7.00p | 8.50p | 14185 |
| 14/07/2014 | 9.50p | 10.01p | 9.50p | 9.50p | 1856 |
| 11/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 10/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 09/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 08/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 07/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 04/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 03/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 02/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 01/07/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 30/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 27/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 120 |
| 26/06/2014 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 25/06/2014 | 9.50p | 10.00p | 9.50p | 9.50p | 4936 |
| 24/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 23/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 20/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 19/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 18/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 100 |
| 17/06/2014 | 9.50p | 10.01p | 9.50p | 9.50p | 0 |
| 16/06/2014 | 9.50p | 10.01p | 9.50p | 9.50p | 0 |
| 13/06/2014 | 9.50p | 10.01p | 9.50p | 9.50p | 0 |
| 12/06/2014 | 9.50p | 10.01p | 9.50p | 9.50p | 0 |
| 11/06/2014 | 9.50p | 10.01p | 9.50p | 9.50p | 0 |
| 10/06/2014 | 9.50p | 10.01p | 9.50p | 9.50p | 586 |
| 09/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 0 |
| 06/06/2014 | 9.50p | 9.50p | 8.00p | 9.50p | 1317 |
| 05/06/2014 | 10.50p | 10.50p | 8.00p | 9.50p | 45 |
| 04/06/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 03/06/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 02/06/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 30/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 1 |
| 29/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 380 |
| 28/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 27/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 8150 |
| 23/05/2014 | 10.50p | 11.01p | 9.00p | 10.50p | 0 |
| 22/05/2014 | 10.50p | 11.01p | 9.00p | 10.50p | 0 |
| 21/05/2014 | 10.50p | 11.01p | 9.00p | 10.50p | 0 |
| 20/05/2014 | 10.50p | 11.01p | 9.00p | 10.50p | 0 |
| 19/05/2014 | 10.50p | 11.01p | 9.00p | 10.50p | 816 |
| 16/05/2014 | 10.50p | 10.50p | 9.02p | 10.50p | 0 |
| 15/05/2014 | 10.50p | 10.50p | 9.02p | 10.50p | 135 |
| 14/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 13/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 12/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 09/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 180 |
| 08/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 07/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 06/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 93 |
| 02/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 01/05/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 30/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 29/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 28/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 19928 |
| 25/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 24/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 23/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 22/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 17/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 16/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 15/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 14/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 11/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 250 |
| 10/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 09/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 08/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 07/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 20 |
| 04/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 150 |
| 03/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 50 |
| 02/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 01/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 175 |
| 31/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 120 |
| 28/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 300 |
| 27/03/2014 | 10.50p | 10.50p | 8.99p | 10.50p | 678 |
| 26/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 51899 |
| 25/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 24/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 21/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 20/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 200 |
| 19/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 36840 |
| 18/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 250 |
| 17/03/2014 | 10.50p | 11.67p | 10.50p | 10.50p | 205 |
| 14/03/2014 | 10.50p | 11.75p | 9.00p | 10.50p | 0 |
| 13/03/2014 | 10.50p | 11.75p | 9.00p | 10.50p | 0 |
| 12/03/2014 | 10.50p | 11.75p | 9.00p | 10.50p | 4296 |
| 11/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 65 |
| 10/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 400 |
| 07/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 06/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
*Close Price adjusted for both dividends and splits