Adams (ADA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/08/2012 125.00p 162.50p 125.00p 162.50p 0
03/08/2012 125.00p 162.50p 125.00p 162.50p 269
02/08/2012 125.74p 162.50p 125.74p 162.50p 50
01/08/2012 125.00p 162.50p 125.00p 162.50p 1200
31/07/2012 125.74p 162.50p 125.74p 162.50p 70
30/07/2012 125.06p 162.50p 125.06p 162.50p 0
27/07/2012 125.06p 162.50p 125.06p 162.50p 0
26/07/2012 125.06p 162.50p 125.06p 162.50p 0
25/07/2012 125.06p 162.50p 125.06p 162.50p 0
24/07/2012 125.06p 162.50p 125.06p 162.50p 0
23/07/2012 125.06p 162.50p 125.06p 162.50p 30
20/07/2012 125.05p 162.50p 125.05p 162.50p 0
19/07/2012 125.05p 162.50p 125.05p 162.50p 113
18/07/2012 124.00p 137.50p 124.00p 137.50p 200
17/07/2012 120.00p 198.00p 120.00p 162.50p 147
16/07/2012 158.00p 160.00p 120.00p 160.00p 0
13/07/2012 158.00p 160.00p 120.00p 160.00p 0
12/07/2012 158.00p 158.00p 120.00p 140.00p 0
11/07/2012 158.00p 158.00p 120.00p 140.00p 3571
10/07/2012 120.40p 140.50p 120.40p 140.50p 2500
09/07/2012 126.17p 160.00p 120.00p 160.00p 165
06/07/2012 115.45p 165.00p 115.45p 160.00p 0
05/07/2012 115.45p 165.00p 115.45p 165.00p 0
04/07/2012 115.45p 155.50p 115.45p 155.50p 90
03/07/2012 117.86p 198.00p 117.86p 155.50p 463
02/07/2012 110.00p 155.50p 110.00p 155.50p 0
29/06/2012 110.00p 155.50p 110.00p 155.50p 60
28/06/2012 115.45p 155.50p 115.45p 155.50p 70
27/06/2012 117.75p 155.50p 117.75p 155.50p 120
26/06/2012 117.76p 155.50p 117.76p 155.50p 50
25/06/2012 117.82p 156.50p 117.82p 155.50p 0
22/06/2012 117.82p 156.50p 117.82p 156.50p 11
21/06/2012 117.84p 155.50p 117.84p 155.50p 44
20/06/2012 197.00p 197.00p 155.50p 155.50p 6211
19/06/2012 117.75p 155.50p 117.75p 155.50p 18
18/06/2012 110.00p 155.50p 110.00p 155.50p 0
15/06/2012 110.00p 155.50p 110.00p 155.50p 0
14/06/2012 110.00p 155.50p 110.00p 155.50p 0
13/06/2012 110.00p 155.50p 110.00p 155.50p 0
12/06/2012 110.00p 155.50p 110.00p 155.50p 220
11/06/2012 177.75p 177.75p 155.50p 155.50p 600
08/06/2012 175.74p 188.00p 116.91p 167.50p 2331
07/06/2012 140.00p 150.00p 140.00p 150.00p 10384
06/06/2012 105.00p 151.50p 105.00p 126.00p 0
01/06/2012 105.00p 151.50p 105.00p 151.50p 0
31/05/2012 105.00p 116.50p 105.00p 116.50p 1132
30/05/2012 103.00p 126.50p 103.00p 126.50p 85
29/05/2012 109.49p 151.50p 109.49p 126.50p 0
28/05/2012 109.49p 151.50p 109.49p 151.50p 122
25/05/2012 130.00p 151.50p 100.00p 132.50p 0
24/05/2012 130.00p 151.50p 100.00p 151.50p 0
23/05/2012 130.00p 151.50p 100.00p 151.50p 0
22/05/2012 130.00p 131.00p 100.00p 116.50p 76050
21/05/2012 130.20p 148.00p 130.00p 148.00p 1082
18/05/2012 131.20p 165.50p 131.20p 165.50p 570
17/05/2012 131.20p 165.50p 131.20p 165.50p 650
16/05/2012 150.00p 150.00p 132.49p 140.50p 144
15/05/2012 200.00p 200.00p 145.50p 145.50p 4
14/05/2012 200.00p 200.00p 136.35p 165.50p 173
11/05/2012 130.75p 200.00p 130.75p 162.50p 625
10/05/2012 150.00p 150.00p 147.50p 147.50p 1065
09/05/2012 200.00p 200.00p 162.50p 162.50p 314
08/05/2012 200.00p 200.00p 124.00p 152.50p 646
04/05/2012 137.97p 157.50p 130.06p 157.50p 1268
03/05/2012 140.02p 158.50p 140.02p 155.00p 0
02/05/2012 140.02p 158.50p 140.02p 157.50p 0
01/05/2012 140.02p 158.50p 140.02p 158.50p 110
30/04/2012 190.00p 200.01p 127.00p 162.50p 6371
27/04/2012 126.00p 195.00p 126.00p 162.50p 3185
26/04/2012 187.00p 187.00p 102.00p 162.50p 0
25/04/2012 187.00p 187.00p 102.00p 147.50p 6762
24/04/2012 264.00p 324.00p 251.00p 300.00p 1649
23/04/2012 250.00p 275.00p 250.00p 275.00p 1774
20/04/2012 265.00p 275.00p 265.00p 275.00p 218
19/04/2012 265.00p 275.00p 250.00p 275.00p 544
18/04/2012 335.00p 335.00p 258.00p 275.00p 228
17/04/2012 300.00p 300.00p 275.00p 275.00p 5313
16/04/2012 250.00p 293.00p 250.00p 277.50p 4794
13/04/2012 283.00p 292.00p 232.00p 250.00p 0
12/04/2012 283.00p 292.00p 232.00p 250.00p 0
11/04/2012 283.00p 292.00p 232.00p 260.00p 1075
10/04/2012 221.00p 279.00p 207.00p 250.00p 4029
05/04/2012 214.70p 235.00p 214.70p 235.00p 165
04/04/2012 244.50p 244.50p 225.00p 225.00p 171
03/04/2012 250.00p 250.00p 207.50p 225.00p 11540
02/04/2012 208.40p 259.50p 208.40p 235.00p 2488
30/03/2012 250.00p 260.00p 249.00p 260.00p 3209
29/03/2012 250.00p 268.00p 205.50p 260.00p 51038
28/03/2012 200.00p 244.50p 200.00p 220.00p 1112
27/03/2012 240.00p 240.00p 200.00p 220.00p 4780
26/03/2012 240.00p 273.66p 239.00p 257.00p 2578
23/03/2012 240.00p 240.60p 200.60p 239.50p 7020
22/03/2012 277.00p 277.00p 225.60p 234.50p 2155
21/03/2012 239.00p 262.50p 203.30p 262.50p 3179
20/03/2012 180.00p 239.00p 180.00p 210.00p 2722
19/03/2012 160.00p 238.00p 160.00p 210.00p 2431
16/03/2012 151.68p 220.00p 151.68p 195.00p 1635
15/03/2012 150.00p 199.51p 150.00p 175.50p 2990
14/03/2012 170.00p 170.04p 150.00p 150.00p 36750
13/03/2012 160.00p 170.00p 160.00p 165.00p 6192
12/03/2012 170.00p 170.00p 160.10p 165.00p 200
09/03/2012 170.00p 180.00p 160.20p 170.00p 27012
08/03/2012 170.00p 170.00p 155.04p 170.00p 14470
07/03/2012 165.11p 170.00p 165.11p 167.50p 781
06/03/2012 180.00p 180.00p 164.40p 170.00p 11140
05/03/2012 180.00p 180.03p 175.00p 177.50p 8396
02/03/2012 230.00p 291.00p 175.50p 200.00p 19072
01/03/2012 119.00p 213.14p 119.00p 174.50p 2710
29/02/2012 118.00p 140.00p 118.00p 140.00p 60
28/02/2012 127.00p 145.00p 127.00p 145.00p 2139
27/02/2012 140.00p 165.00p 139.80p 165.00p 16568
24/02/2012 124.58p 130.00p 124.58p 130.00p 66
23/02/2012 140.00p 140.00p 122.00p 130.00p 703
22/02/2012 124.61p 139.99p 124.61p 130.00p 1057
21/02/2012 140.00p 140.00p 124.60p 130.00p 5184
20/02/2012 140.00p 140.00p 130.00p 130.00p 5416
17/02/2012 140.00p 162.66p 119.40p 127.50p 8990
16/02/2012 120.00p 140.03p 120.00p 140.00p 5746
15/02/2012 160.00p 174.74p 135.00p 135.00p 3233
14/02/2012 180.00p 191.00p 152.50p 152.50p 5510
13/02/2012 165.00p 165.00p 147.50p 147.50p 200
10/02/2012 170.00p 170.80p 126.00p 155.00p 5459
09/02/2012 170.00p 170.00p 129.95p 155.00p 4856
08/02/2012 160.00p 173.00p 160.00p 160.00p 2750
07/02/2012 135.00p 150.00p 135.00p 150.00p 27
06/02/2012 169.56p 169.56p 115.00p 150.00p 2194
03/02/2012 100.00p 150.01p 100.00p 137.00p 13130
02/02/2012 150.00p 172.00p 125.00p 125.00p 4910
01/02/2012 180.00p 180.00p 131.00p 162.50p 5120
31/01/2012 180.00p 180.00p 149.00p 162.50p 6016
30/01/2012 179.00p 179.00p 164.50p 164.50p 270
27/01/2012 155.00p 164.50p 155.00p 164.50p 344
26/01/2012 155.00p 164.50p 155.00p 164.50p 135
25/01/2012 179.00p 192.00p 156.00p 167.00p 2844
24/01/2012 151.45p 158.63p 151.45p 155.00p 180
23/01/2012 170.00p 179.45p 150.00p 164.50p 5067
20/01/2012 180.00p 180.00p 150.00p 169.00p 5244
19/01/2012 104.44p 142.00p 104.34p 142.00p 308
18/01/2012 100.00p 140.50p 100.00p 140.50p 0
17/01/2012 100.00p 137.50p 100.00p 137.50p 673
16/01/2012 142.80p 142.80p 140.00p 140.00p 3880
13/01/2012 100.01p 142.75p 100.00p 125.00p 0
12/01/2012 100.01p 142.75p 100.00p 125.00p 1061
11/01/2012 94.35p 142.79p 94.35p 125.00p 2827
10/01/2012 100.00p 120.00p 100.00p 120.00p 12000
09/01/2012 100.00p 100.02p 75.50p 75.50p 4969
06/01/2012 95.00p 95.00p 78.00p 78.00p 3582
05/01/2012 39.00p 104.00p 39.00p 104.00p 250
04/01/2012 103.00p 170.00p 103.00p 135.00p 1174
03/01/2012 100.00p 120.00p 100.00p 115.00p 401
30/12/2011 100.00p 115.00p 100.00p 115.00p 80
29/12/2011 130.00p 150.00p 113.00p 115.00p 21600
28/12/2011 100.00p 138.00p 100.00p 138.00p 1150
23/12/2011 108.00p 138.00p 108.00p 138.00p 438
22/12/2011 175.00p 189.00p 150.00p 150.00p 4523
21/12/2011 100.00p 175.00p 80.00p 150.00p 11577
20/12/2011 1,250.00p 1,300.00p 1,200.00p 1,300.00p 771
19/12/2011 1,200.00p 1,250.00p 1,200.00p 1,250.00p 62579
16/12/2011 1,230.00p 1,332.00p 1,200.00p 1,250.00p 25901
15/12/2011 1,000.00p 1,275.00p 1,000.00p 1,250.00p 2444
14/12/2011 1,030.00p 1,030.00p 978.00p 1,025.00p 1975
13/12/2011 1,198.00p 1,200.00p 1,050.00p 1,050.00p 3
12/12/2011 1,000.00p 1,050.00p 1,000.00p 1,050.00p 117
09/12/2011 1,000.00p 1,100.00p 1,000.00p 1,100.00p 526
08/12/2011 1,046.00p 1,088.00p 1,038.00p 1,038.00p 0
07/12/2011 1,046.00p 1,088.00p 1,040.00p 1,088.00p 350
06/12/2011 1,151.00p 1,151.00p 1,125.00p 1,125.00p 1000
05/12/2011 1,000.00p 1,075.00p 952.00p 1,075.00p 0
02/12/2011 1,000.00p 1,013.00p 952.00p 1,013.00p 5064
01/12/2011 900.00p 1,050.00p 900.00p 1,001.00p 9640
30/11/2011 900.00p 950.00p 900.00p 950.00p 140
29/11/2011 922.00p 950.00p 900.00p 950.00p 97
28/11/2011 922.00p 975.00p 920.00p 950.00p 0
25/11/2011 922.00p 975.00p 920.00p 975.00p 31
24/11/2011 923.00p 988.00p 920.00p 988.00p 0
23/11/2011 923.00p 988.00p 920.00p 988.00p 500
22/11/2011 1,008.00p 1,013.00p 990.00p 1,013.00p 80
21/11/2011 1,002.00p 1,025.00p 1,000.00p 1,025.00p 19
18/11/2011 1,003.00p 1,025.00p 1,000.00p 1,025.00p 100
17/11/2011 1,000.00p 1,025.00p 1,000.00p 1,025.00p 200
16/11/2011 1,050.00p 1,050.00p 1,025.00p 1,025.00p 0
15/11/2011 1,050.00p 1,050.00p 1,025.00p 1,025.00p 0
14/11/2011 1,050.00p 1,050.00p 1,025.00p 1,025.00p 54
11/11/2011 1,047.00p 1,050.00p 1,025.00p 1,025.00p 6
10/11/2011 1,002.00p 1,025.00p 1,000.00p 1,025.00p 45
09/11/2011 1,000.00p 1,025.00p 1,000.00p 1,025.00p 588
08/11/2011 1,003.00p 1,013.00p 960.00p 1,013.00p 470
07/11/2011 1,002.00p 1,050.00p 1,002.00p 1,025.00p 905
04/11/2011 1,000.00p 1,025.00p 1,000.00p 1,025.00p 496
03/11/2011 1,000.00p 1,050.00p 1,000.00p 1,025.00p 1278
02/11/2011 1,006.00p 1,045.00p 1,006.00p 1,025.00p 437
01/11/2011 1,000.00p 1,025.00p 1,000.00p 1,025.00p 598
31/10/2011 1,050.00p 1,050.00p 1,000.00p 1,025.00p 5263
28/10/2011 1,000.00p 1,051.00p 980.00p 980.00p 1637
27/10/2011 980.00p 1,013.00p 975.00p 975.00p 0
26/10/2011 980.00p 1,013.00p 980.00p 1,013.00p 10
25/10/2011 1,050.00p 1,050.00p 1,050.00p 1,050.00p 1229
24/10/2011 962.00p 1,025.00p 960.00p 1,025.00p 40
21/10/2011 1,000.00p 1,020.00p 1,000.00p 1,020.00p 2650
20/10/2011 1,025.00p 1,050.00p 1,000.00p 1,000.00p 0

*Close Price adjusted for both dividends and splits