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 |
|---|---|---|---|---|---|
| 22/05/2013 | 3.02p | 4.00p | 3.02p | 4.00p | 0 |
| 21/05/2013 | 3.02p | 4.00p | 3.02p | 4.00p | 20 |
| 20/05/2013 | 2.99p | 4.00p | 2.99p | 4.00p | 20000 |
| 17/05/2013 | 4.25p | 5.03p | 4.25p | 4.50p | 7564 |
| 16/05/2013 | 3.00p | 5.00p | 2.01p | 3.50p | 0 |
| 15/05/2013 | 3.00p | 5.00p | 2.01p | 3.00p | 34913 |
| 14/05/2013 | 2.00p | 2.50p | 2.00p | 2.50p | 0 |
| 13/05/2013 | 2.00p | 2.50p | 2.00p | 2.50p | 5732 |
| 10/05/2013 | 3.60p | 3.60p | 2.50p | 2.50p | 0 |
| 09/05/2013 | 2.00p | 4.00p | 2.00p | 2.50p | 77001 |
| 08/05/2013 | 2.00p | 4.00p | 2.00p | 3.00p | 0 |
| 07/05/2013 | 2.00p | 4.00p | 2.00p | 3.00p | 3600 |
| 03/05/2013 | 3.00p | 4.40p | 2.00p | 2.00p | 18019 |
| 02/05/2013 | 4.00p | 5.00p | 3.01p | 4.00p | 0 |
| 01/05/2013 | 4.00p | 5.00p | 3.01p | 4.00p | 0 |
| 30/04/2013 | 4.00p | 5.00p | 3.01p | 3.50p | 5850 |
| 29/04/2013 | 3.99p | 5.00p | 3.99p | 5.00p | 100 |
| 26/04/2013 | 4.80p | 5.00p | 4.21p | 5.00p | 1935 |
| 25/04/2013 | 5.00p | 6.00p | 5.00p | 5.90p | 0 |
| 24/04/2013 | 5.00p | 6.00p | 5.00p | 5.90p | 3600 |
| 23/04/2013 | 5.63p | 6.00p | 5.42p | 6.00p | 5074 |
| 22/04/2013 | 5.63p | 6.50p | 5.63p | 6.50p | 0 |
| 19/04/2013 | 5.63p | 6.50p | 5.63p | 6.50p | 349 |
| 18/04/2013 | 5.50p | 6.50p | 5.50p | 6.50p | 2400 |
| 17/04/2013 | 6.38p | 6.75p | 5.50p | 6.75p | 0 |
| 16/04/2013 | 6.38p | 6.75p | 5.50p | 6.25p | 0 |
| 15/04/2013 | 6.38p | 6.75p | 5.50p | 6.25p | 0 |
| 12/04/2013 | 6.38p | 6.75p | 5.50p | 6.75p | 0 |
| 11/04/2013 | 6.38p | 6.75p | 5.50p | 6.75p | 1341 |
| 10/04/2013 | 6.70p | 8.00p | 6.70p | 6.75p | 0 |
| 09/04/2013 | 6.70p | 8.00p | 6.70p | 6.75p | 6250 |
| 08/04/2013 | 5.89p | 7.00p | 5.89p | 7.00p | 0 |
| 05/04/2013 | 5.89p | 7.00p | 5.89p | 7.00p | 111 |
| 04/04/2013 | 6.70p | 7.00p | 6.70p | 7.00p | 400 |
| 03/04/2013 | 6.70p | 7.00p | 6.00p | 7.00p | 2152 |
| 02/04/2013 | 5.92p | 7.00p | 5.92p | 7.00p | 183 |
| 28/03/2013 | 8.00p | 8.00p | 6.00p | 7.00p | 6118 |
| 27/03/2013 | 6.00p | 8.50p | 6.00p | 7.00p | 3428 |
| 26/03/2013 | 7.00p | 7.00p | 6.00p | 6.50p | 36954 |
| 25/03/2013 | 7.75p | 7.75p | 6.42p | 7.00p | 1371 |
| 22/03/2013 | 5.99p | 7.00p | 5.99p | 7.00p | 260 |
| 21/03/2013 | 6.00p | 7.00p | 6.00p | 7.00p | 2198 |
| 20/03/2013 | 6.50p | 9.00p | 6.00p | 7.00p | 45256 |
| 19/03/2013 | 2.17p | 7.00p | 2.17p | 7.00p | 20040 |
| 18/03/2013 | 5.50p | 7.75p | 5.00p | 6.50p | 2425 |
| 15/03/2013 | 2.17p | 205.00p | 2.17p | 6.50p | 36518 |
| 14/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 13/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 12/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 11/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 08/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 07/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 06/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 05/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 04/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 01/03/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 28/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 27/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 26/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 25/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 22/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 21/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 20/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 19/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 18/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 15/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 14/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 13/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 12/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 11/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 08/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 07/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 06/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 05/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 04/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 01/02/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 31/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 30/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 29/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 28/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 25/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 24/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 23/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 22/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 21/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 18/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 17/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 16/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 15/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 14/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 11/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 10/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 09/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 08/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 07/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 04/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 03/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 02/01/2013 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 31/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 28/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 27/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 24/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 21/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 20/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 19/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 18/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 17/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 0 |
| 14/12/2012 | 220.00p | 242.00p | 205.00p | 205.00p | 2609 |
| 13/12/2012 | 205.60p | 242.00p | 205.60p | 216.00p | 0 |
| 12/12/2012 | 205.60p | 242.00p | 205.60p | 221.00p | 0 |
| 11/12/2012 | 205.60p | 242.00p | 205.60p | 216.00p | 347 |
| 10/12/2012 | 242.67p | 242.67p | 213.30p | 221.00p | 0 |
| 07/12/2012 | 242.67p | 242.67p | 213.30p | 221.50p | 5125 |
| 06/12/2012 | 250.00p | 250.00p | 221.50p | 221.50p | 0 |
| 05/12/2012 | 250.00p | 250.00p | 234.00p | 234.00p | 1000 |
| 04/12/2012 | 215.00p | 225.00p | 215.00p | 225.00p | 100 |
| 03/12/2012 | 214.99p | 225.00p | 214.99p | 225.00p | 691 |
| 30/11/2012 | 215.00p | 225.00p | 215.00p | 225.00p | 0 |
| 29/11/2012 | 215.00p | 225.00p | 215.00p | 225.00p | 1592 |
| 28/11/2012 | 230.00p | 245.00p | 188.00p | 222.50p | 0 |
| 27/11/2012 | 230.00p | 245.00p | 188.00p | 188.00p | 16108 |
| 26/11/2012 | 151.00p | 236.00p | 151.00p | 220.00p | 3880 |
| 23/11/2012 | 203.30p | 215.00p | 200.00p | 200.00p | 0 |
| 22/11/2012 | 203.30p | 215.00p | 203.30p | 215.00p | 15 |
| 21/11/2012 | 200.00p | 215.00p | 200.00p | 215.00p | 575 |
| 20/11/2012 | 200.00p | 215.00p | 200.00p | 215.00p | 50 |
| 19/11/2012 | 230.00p | 230.00p | 210.50p | 215.00p | 0 |
| 16/11/2012 | 230.00p | 230.00p | 210.50p | 215.00p | 0 |
| 15/11/2012 | 230.00p | 230.00p | 210.50p | 210.50p | 55 |
| 14/11/2012 | 195.29p | 210.50p | 195.29p | 210.50p | 115 |
| 13/11/2012 | 187.00p | 215.50p | 187.00p | 215.50p | 0 |
| 12/11/2012 | 187.00p | 215.50p | 187.00p | 215.50p | 48 |
| 09/11/2012 | 191.00p | 235.10p | 191.00p | 215.50p | 1638 |
| 08/11/2012 | 200.01p | 200.01p | 191.99p | 200.00p | 215 |
| 07/11/2012 | 191.10p | 195.00p | 191.10p | 195.00p | 50 |
| 06/11/2012 | 200.01p | 200.01p | 195.50p | 195.50p | 63 |
| 05/11/2012 | 200.00p | 200.00p | 195.00p | 195.00p | 2500 |
| 02/11/2012 | 205.00p | 227.50p | 205.00p | 227.50p | 100 |
| 01/11/2012 | 200.00p | 303.99p | 200.00p | 227.50p | 6867 |
| 31/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 836 |
| 30/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 0 |
| 29/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 0 |
| 26/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 40 |
| 25/10/2012 | 211.00p | 250.00p | 211.00p | 250.00p | 152 |
| 24/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 0 |
| 23/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 10 |
| 22/10/2012 | 211.00p | 250.00p | 211.00p | 250.00p | 102 |
| 19/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 92 |
| 18/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 0 |
| 17/10/2012 | 212.00p | 250.00p | 212.00p | 250.00p | 4 |
| 16/10/2012 | 212.00p | 289.00p | 212.00p | 250.00p | 147 |
| 15/10/2012 | 194.00p | 288.00p | 194.00p | 250.00p | 0 |
| 12/10/2012 | 194.00p | 288.00p | 194.00p | 250.00p | 1248 |
| 11/10/2012 | 194.00p | 240.00p | 194.00p | 240.00p | 44 |
| 10/10/2012 | 194.00p | 240.00p | 194.00p | 240.00p | 50 |
| 09/10/2012 | 275.00p | 275.00p | 190.00p | 240.00p | 0 |
| 08/10/2012 | 275.00p | 275.00p | 190.00p | 190.00p | 10303 |
| 05/10/2012 | 192.00p | 240.00p | 192.00p | 240.00p | 457 |
| 04/10/2012 | 200.00p | 300.00p | 162.00p | 215.00p | 13745 |
| 03/10/2012 | 206.55p | 250.00p | 206.55p | 250.00p | 0 |
| 02/10/2012 | 206.55p | 247.50p | 206.55p | 247.50p | 307 |
| 01/10/2012 | 300.00p | 300.00p | 247.50p | 247.50p | 418 |
| 28/09/2012 | 200.00p | 289.00p | 155.00p | 196.00p | 24413 |
| 27/09/2012 | 152.00p | 175.00p | 152.00p | 175.00p | 0 |
| 26/09/2012 | 152.00p | 175.00p | 152.00p | 175.00p | 0 |
| 25/09/2012 | 152.00p | 175.00p | 152.00p | 175.00p | 25 |
| 24/09/2012 | 151.00p | 175.00p | 151.00p | 175.00p | 178 |
| 21/09/2012 | 155.50p | 175.00p | 155.50p | 175.00p | 9 |
| 20/09/2012 | 180.00p | 180.00p | 175.00p | 175.00p | 139 |
| 19/09/2012 | 155.50p | 175.00p | 155.50p | 175.00p | 50 |
| 18/09/2012 | 152.50p | 175.00p | 152.50p | 175.00p | 336 |
| 17/09/2012 | 150.00p | 175.00p | 150.00p | 175.00p | 2364 |
| 14/09/2012 | 152.00p | 200.00p | 152.00p | 200.00p | 690 |
| 13/09/2012 | 152.50p | 200.00p | 152.50p | 200.00p | 48 |
| 12/09/2012 | 151.00p | 200.00p | 151.00p | 200.00p | 23 |
| 11/09/2012 | 160.00p | 200.00p | 152.00p | 200.00p | 708 |
| 10/09/2012 | 200.00p | 235.53p | 185.00p | 200.00p | 0 |
| 07/09/2012 | 200.00p | 235.53p | 185.00p | 185.00p | 755 |
| 06/09/2012 | 150.00p | 175.00p | 150.00p | 175.00p | 0 |
| 05/09/2012 | 150.00p | 175.00p | 150.00p | 175.00p | 3700 |
| 04/09/2012 | 195.00p | 195.00p | 151.00p | 175.00p | 562 |
| 03/09/2012 | 160.00p | 175.00p | 160.00p | 175.00p | 30 |
| 31/08/2012 | 195.00p | 195.00p | 175.00p | 175.00p | 32 |
| 30/08/2012 | 180.00p | 180.00p | 155.00p | 175.00p | 0 |
| 29/08/2012 | 180.00p | 180.00p | 155.00p | 175.00p | 1400 |
| 28/08/2012 | 195.00p | 200.00p | 155.00p | 175.00p | 137 |
| 24/08/2012 | 132.50p | 175.00p | 132.50p | 175.00p | 0 |
| 23/08/2012 | 132.50p | 175.00p | 132.50p | 175.00p | 288 |
| 22/08/2012 | 149.15p | 170.00p | 149.15p | 170.00p | 1000 |
| 21/08/2012 | 195.00p | 195.00p | 162.50p | 162.50p | 55 |
| 20/08/2012 | 126.00p | 162.50p | 126.00p | 162.50p | 0 |
| 17/08/2012 | 126.00p | 162.50p | 126.00p | 162.50p | 0 |
| 16/08/2012 | 126.00p | 162.50p | 126.00p | 162.50p | 0 |
| 15/08/2012 | 126.00p | 162.50p | 126.00p | 162.50p | 77 |
| 14/08/2012 | 125.75p | 162.50p | 125.75p | 162.50p | 0 |
| 13/08/2012 | 125.75p | 162.50p | 125.75p | 162.50p | 198 |
| 10/08/2012 | 195.00p | 196.00p | 162.50p | 162.50p | 0 |
| 09/08/2012 | 195.00p | 196.00p | 162.50p | 162.50p | 1600 |
| 08/08/2012 | 195.00p | 195.00p | 162.50p | 162.50p | 100 |
| 07/08/2012 | 195.00p | 195.00p | 162.50p | 162.50p | 100 |
*Close Price adjusted for both dividends and splits