Adams (ADA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/03/2014 10.50p 10.50p 9.00p 10.50p 0
04/03/2014 10.50p 10.50p 9.00p 10.50p 200
03/03/2014 10.50p 10.50p 9.03p 10.50p 0
28/02/2014 10.50p 10.50p 9.03p 10.50p 0
27/02/2014 10.50p 10.50p 9.03p 10.50p 25
26/02/2014 10.50p 12.00p 9.00p 10.50p 0
25/02/2014 10.50p 12.00p 9.00p 10.50p 337
24/02/2014 10.50p 10.50p 9.00p 10.50p 521
21/02/2014 10.50p 10.50p 9.00p 10.50p 50
20/02/2014 10.50p 10.50p 9.00p 10.50p 0
19/02/2014 10.50p 10.50p 9.00p 10.50p 0
18/02/2014 10.50p 10.50p 9.00p 10.50p 330
17/02/2014 10.50p 11.85p 9.00p 10.50p 0
14/02/2014 10.50p 11.85p 9.00p 10.50p 0
13/02/2014 10.50p 11.85p 9.00p 10.50p 0
12/02/2014 10.50p 11.85p 9.00p 10.50p 0
11/02/2014 10.50p 11.85p 9.00p 10.50p 2577
10/02/2014 11.00p 11.01p 10.50p 10.50p 2049
07/02/2014 11.00p 11.00p 10.00p 11.00p 21
06/02/2014 11.00p 11.00p 10.00p 11.00p 1000
05/02/2014 11.00p 11.00p 10.00p 11.00p 0
04/02/2014 11.00p 11.00p 10.00p 11.00p 0
03/02/2014 11.00p 11.00p 10.00p 11.00p 0
31/01/2014 11.00p 11.00p 10.00p 11.00p 0
30/01/2014 11.00p 11.00p 10.00p 11.00p 680
29/01/2014 11.00p 11.58p 11.00p 11.00p 157
28/01/2014 11.00p 11.00p 10.00p 11.00p 130
27/01/2014 11.00p 11.00p 10.00p 11.00p 10184
24/01/2014 11.00p 11.00p 10.00p 11.00p 0
23/01/2014 11.00p 11.00p 10.00p 11.00p 0
22/01/2014 11.00p 11.00p 10.00p 11.00p 2598
21/01/2014 11.00p 11.00p 10.20p 11.00p 0
20/01/2014 11.00p 11.00p 10.20p 11.00p 0
17/01/2014 11.00p 11.00p 10.20p 11.00p 0
16/01/2014 11.00p 11.00p 10.20p 11.00p 0
15/01/2014 11.00p 11.00p 10.20p 11.00p 0
14/01/2014 11.00p 11.00p 10.20p 11.00p 30
13/01/2014 11.00p 11.00p 10.50p 11.00p 34
10/01/2014 11.00p 11.00p 10.50p 11.00p 0
09/01/2014 11.00p 11.00p 10.50p 11.00p 34
08/01/2014 11.00p 11.00p 10.50p 11.00p 0
07/01/2014 11.00p 11.00p 10.50p 11.00p 0
06/01/2014 11.00p 11.00p 10.50p 11.00p 3500
03/01/2014 11.00p 12.00p 10.00p 11.00p 0
02/01/2014 11.00p 12.00p 10.00p 11.00p 0
31/12/2013 11.00p 12.00p 10.00p 11.00p 0
30/12/2013 11.00p 12.00p 10.00p 11.00p 805
27/12/2013 11.00p 11.00p 10.50p 11.00p 8035
24/12/2013 10.50p 11.00p 10.50p 11.00p 0
23/12/2013 11.00p 11.00p 10.50p 11.00p 50
20/12/2013 11.00p 11.00p 10.00p 11.00p 33
19/12/2013 11.00p 12.00p 10.50p 11.00p 0
18/12/2013 10.50p 12.00p 10.50p 11.00p 10000
17/12/2013 11.00p 11.00p 10.00p 10.50p 9223
16/12/2013 11.00p 12.00p 10.00p 11.00p 5900
13/12/2013 11.00p 11.00p 10.02p 11.00p 0
12/12/2013 11.00p 11.00p 10.02p 11.00p 0
11/12/2013 11.00p 11.00p 10.02p 11.00p 50
10/12/2013 11.00p 11.76p 11.00p 11.00p 2000
09/12/2013 11.00p 11.00p 10.00p 11.00p 0
06/12/2013 11.00p 11.00p 10.00p 11.00p 100
05/12/2013 11.00p 11.00p 10.00p 11.00p 0
04/12/2013 11.00p 11.00p 10.00p 11.00p 3490
03/12/2013 11.00p 13.25p 9.00p 11.00p 0
02/12/2013 10.50p 13.25p 9.00p 9.00p 17858
29/11/2013 10.50p 13.00p 9.00p 10.50p 41781
28/11/2013 10.50p 11.40p 9.03p 10.50p 1690
27/11/2013 10.50p 10.50p 9.00p 10.50p 0
26/11/2013 10.50p 10.50p 9.00p 10.50p 1486
25/11/2013 10.50p 10.50p 8.99p 10.50p 0
22/11/2013 10.50p 10.50p 8.99p 10.50p 1652
21/11/2013 10.50p 11.40p 9.15p 10.50p 510
20/11/2013 10.50p 10.50p 9.00p 10.50p 1
19/11/2013 10.50p 12.00p 10.50p 10.50p 943
18/11/2013 10.50p 11.52p 9.15p 10.50p 542
15/11/2013 10.50p 10.50p 9.00p 10.50p 5000
14/11/2013 10.50p 12.00p 10.50p 10.50p 0
13/11/2013 10.50p 12.00p 10.50p 10.50p 2000
12/11/2013 10.50p 10.50p 9.09p 10.50p 2352
11/11/2013 10.50p 11.52p 10.50p 10.50p 532
08/11/2013 10.50p 10.50p 8.99p 10.50p 0
07/11/2013 10.50p 10.50p 8.99p 10.50p 0
06/11/2013 10.50p 10.50p 8.99p 10.50p 0
05/11/2013 10.50p 10.50p 8.99p 10.50p 32
04/11/2013 10.50p 10.50p 9.33p 10.50p 2149
01/11/2013 10.50p 10.50p 9.00p 10.50p 0
31/10/2013 10.50p 10.50p 9.00p 10.50p 2194
30/10/2013 10.50p 12.00p 9.75p 10.50p 11346
29/10/2013 10.50p 10.50p 9.00p 10.50p 2238
28/10/2013 10.50p 10.50p 9.00p 10.50p 4451
25/10/2013 10.50p 10.50p 9.75p 10.50p 518
24/10/2013 10.50p 12.00p 9.75p 10.50p 0
23/10/2013 10.50p 12.00p 9.75p 10.50p 0
22/10/2013 10.50p 12.00p 9.75p 10.50p 402
21/10/2013 10.50p 10.50p 9.00p 10.50p 6152
18/10/2013 10.50p 12.00p 9.75p 10.50p 2017
17/10/2013 10.00p 11.00p 10.00p 10.50p 26315
16/10/2013 10.00p 10.00p 9.00p 10.00p 20
15/10/2013 9.50p 12.99p 9.50p 10.00p 21700
14/10/2013 9.50p 10.00p 9.50p 9.50p 0
11/10/2013 9.50p 10.00p 9.50p 9.50p 0
10/10/2013 9.50p 10.00p 9.50p 9.50p 0
09/10/2013 9.50p 10.00p 9.50p 9.50p 0
08/10/2013 9.50p 10.00p 9.50p 9.50p 0
07/10/2013 9.50p 10.00p 9.50p 9.50p 0
04/10/2013 9.50p 10.00p 9.50p 9.50p 0
03/10/2013 9.50p 10.00p 9.50p 9.50p 0
02/10/2013 9.50p 10.00p 9.50p 9.50p 0
01/10/2013 9.50p 10.00p 9.50p 9.50p 3000
30/09/2013 9.50p 10.00p 9.50p 9.50p 108
27/09/2013 9.50p 10.00p 9.50p 9.50p 0
26/09/2013 9.50p 10.00p 9.50p 9.50p 0
25/09/2013 9.50p 10.00p 9.50p 9.50p 0
24/09/2013 9.50p 10.00p 9.50p 9.50p 0
23/09/2013 10.00p 10.00p 9.50p 9.50p 0
20/09/2013 10.00p 10.00p 9.50p 10.00p 0
19/09/2013 10.00p 10.00p 9.50p 10.00p 0
18/09/2013 10.00p 10.00p 9.50p 10.00p 0
17/09/2013 10.00p 10.00p 9.50p 10.00p 0
16/09/2013 10.00p 10.00p 9.50p 10.00p 3050
13/09/2013 10.00p 10.00p 9.50p 10.00p 0
12/09/2013 10.00p 10.00p 9.50p 10.00p 0
11/09/2013 10.00p 10.00p 9.50p 10.00p 0
10/09/2013 10.00p 10.00p 9.50p 10.00p 4700
09/09/2013 10.00p 10.00p 9.50p 10.00p 0
06/09/2013 10.00p 10.00p 9.50p 10.00p 60
05/09/2013 10.00p 10.50p 9.00p 10.00p 1337
04/09/2013 10.00p 10.00p 8.63p 10.00p 0
03/09/2013 9.30p 10.00p 8.63p 10.00p 9893
02/09/2013 9.00p 9.00p 7.00p 9.00p 0
30/08/2013 9.00p 9.00p 7.00p 9.00p 18000
29/08/2013 9.00p 9.00p 7.00p 9.00p 0
28/08/2013 9.00p 9.00p 7.00p 9.00p 1734
27/08/2013 8.80p 9.00p 7.00p 9.00p 9700
23/08/2013 8.80p 8.80p 7.00p 8.75p 0
22/08/2013 8.50p 8.75p 7.00p 8.75p 1249
21/08/2013 8.50p 8.50p 7.00p 8.50p 29720
20/08/2013 8.50p 8.50p 7.00p 8.50p 22378
19/08/2013 7.00p 8.50p 7.00p 8.50p 25500
16/08/2013 7.00p 8.00p 7.00p 7.00p -990
15/08/2013 7.00p 8.00p 7.00p 7.00p 1091
14/08/2013 7.00p 7.00p 6.50p 7.00p 0
13/08/2013 6.80p 7.00p 6.50p 7.00p 110089
12/08/2013 6.80p 6.80p 6.03p 6.75p 10
09/08/2013 6.80p 8.00p 6.25p 6.75p 0
08/08/2013 6.80p 8.00p 6.25p 6.75p 1000
07/08/2013 6.80p 8.00p 6.25p 6.75p 0
06/08/2013 6.30p 8.00p 6.25p 6.75p 1202
05/08/2013 6.10p 7.20p 6.10p 6.25p 9935
02/08/2013 6.00p 6.10p 5.00p 6.10p 0
01/08/2013 6.00p 6.00p 5.00p 6.00p 881
31/07/2013 6.00p 6.00p 5.00p 6.00p 0
30/07/2013 6.00p 6.00p 5.00p 6.00p 0
29/07/2013 6.00p 6.00p 5.00p 6.00p 0
26/07/2013 6.00p 6.00p 5.00p 6.00p 0
25/07/2013 6.00p 6.00p 5.00p 6.00p 0
24/07/2013 6.00p 6.00p 5.00p 6.00p 0
23/07/2013 6.00p 6.00p 5.00p 6.00p 0
22/07/2013 6.00p 6.00p 5.00p 6.00p 30
19/07/2013 6.00p 6.00p 4.99p 6.00p 0
18/07/2013 6.00p 6.00p 4.99p 6.00p 928
17/07/2013 6.00p 6.00p 4.99p 6.00p 0
16/07/2013 6.00p 6.00p 4.99p 6.00p 70
15/07/2013 6.00p 6.00p 4.99p 6.00p 0
12/07/2013 6.00p 6.00p 4.99p 6.00p 8172
11/07/2013 6.00p 6.00p 4.99p 6.00p 0
10/07/2013 6.00p 6.00p 4.99p 6.00p 110
09/07/2013 6.00p 6.00p 4.99p 6.00p 0
08/07/2013 6.00p 6.00p 4.99p 6.00p 0
05/07/2013 6.00p 6.00p 4.99p 6.00p 0
04/07/2013 6.00p 6.00p 4.99p 6.00p 0
03/07/2013 6.00p 6.00p 4.99p 6.00p 0
02/07/2013 6.00p 6.00p 4.99p 6.00p 0
01/07/2013 6.00p 6.00p 4.99p 6.00p 0
28/06/2013 6.00p 6.00p 4.99p 6.00p 0
27/06/2013 6.00p 6.00p 4.99p 6.00p 450
26/06/2013 6.00p 6.00p 5.00p 6.00p 0
25/06/2013 6.00p 6.00p 5.00p 6.00p 0
24/06/2013 6.00p 6.00p 5.00p 6.00p 0
21/06/2013 6.00p 6.00p 5.00p 6.00p 0
20/06/2013 6.00p 6.00p 5.00p 6.00p 0
19/06/2013 6.00p 6.00p 5.00p 6.00p 0
18/06/2013 6.00p 6.00p 5.00p 6.00p 10
17/06/2013 5.42p 6.38p 5.42p 6.00p 0
14/06/2013 5.42p 6.38p 5.42p 6.00p 270
13/06/2013 5.42p 6.38p 5.42p 6.38p 299
12/06/2013 7.00p 7.00p 6.00p 6.00p 0
11/06/2013 7.00p 7.00p 6.00p 6.50p 0
10/06/2013 7.00p 7.00p 6.00p 6.00p 9820
07/06/2013 5.00p 6.00p 5.00p 6.00p 25000
06/06/2013 5.42p 6.00p 5.42p 6.00p 364
05/06/2013 5.30p 6.00p 5.25p 6.00p 17300
04/06/2013 5.50p 5.50p 4.75p 5.25p 3000
03/06/2013 5.51p 5.51p 4.25p 4.75p 10000
31/05/2013 4.01p 4.50p 4.00p 4.25p 0
30/05/2013 4.01p 4.50p 4.00p 4.50p 8049
29/05/2013 4.01p 4.75p 4.01p 4.50p 0
28/05/2013 4.01p 4.75p 4.01p 4.75p 11
24/05/2013 5.24p 5.24p 4.50p 4.50p 20000
23/05/2013 3.02p 4.00p 3.02p 4.00p 0

*Close Price adjusted for both dividends and splits