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 |
|---|---|---|---|---|---|
| 19/10/2011 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 20229 |
| 18/10/2011 | 1,030.00p | 1,045.00p | 1,000.00p | 1,025.00p | 0 |
| 17/10/2011 | 1,030.00p | 1,045.00p | 1,000.00p | 1,025.00p | 3925 |
| 14/10/2011 | 1,000.00p | 1,013.00p | 956.00p | 1,013.00p | 16228 |
| 13/10/2011 | 1,000.00p | 1,000.00p | 956.00p | 975.00p | 6559 |
| 12/10/2011 | 950.00p | 1,002.00p | 950.00p | 975.00p | 22852 |
| 11/10/2011 | 1,000.00p | 1,020.00p | 925.00p | 975.00p | 16200 |
| 10/10/2011 | 950.00p | 1,020.00p | 836.00p | 975.00p | 18820 |
| 07/10/2011 | 950.00p | 988.00p | 950.00p | 988.00p | 0 |
| 06/10/2011 | 950.00p | 975.00p | 950.00p | 975.00p | 1075 |
| 05/10/2011 | 950.00p | 1,013.00p | 950.00p | 1,013.00p | 0 |
| 04/10/2011 | 950.00p | 1,013.00p | 950.00p | 1,013.00p | 0 |
| 03/10/2011 | 950.00p | 1,013.00p | 950.00p | 1,013.00p | 996 |
| 30/09/2011 | 950.00p | 1,074.00p | 950.00p | 1,013.00p | 193 |
| 29/09/2011 | 950.00p | 963.00p | 905.00p | 963.00p | 15771 |
| 28/09/2011 | 1,200.00p | 1,200.00p | 854.00p | 950.00p | 1714 |
| 27/09/2011 | 3,450.00p | 3,450.00p | 3,375.00p | 3,425.00p | 2875 |
| 26/09/2011 | 3,400.00p | 3,502.00p | 3,375.00p | 3,450.00p | 2358 |
| 23/09/2011 | 3,400.00p | 3,450.00p | 3,350.00p | 3,400.00p | 2596 |
| 22/09/2011 | 3,380.00p | 3,425.00p | 3,350.00p | 3,400.00p | 699 |
| 21/09/2011 | 3,230.00p | 3,438.00p | 3,200.00p | 3,438.00p | 1890 |
| 20/09/2011 | 3,250.00p | 3,275.00p | 3,200.00p | 3,275.00p | 5149 |
| 19/09/2011 | 3,300.00p | 3,350.00p | 3,248.00p | 3,325.00p | 0 |
| 16/09/2011 | 3,300.00p | 3,350.00p | 3,248.00p | 3,313.00p | 428 |
| 15/09/2011 | 3,251.00p | 3,275.00p | 3,250.00p | 3,275.00p | 20 |
| 14/09/2011 | 3,250.00p | 3,275.00p | 3,250.00p | 3,275.00p | 45 |
| 13/09/2011 | 3,253.00p | 3,275.00p | 3,250.00p | 3,275.00p | 10 |
| 12/09/2011 | 3,253.00p | 3,263.00p | 3,250.00p | 3,263.00p | 10 |
| 09/09/2011 | 3,248.00p | 3,263.00p | 3,248.00p | 3,263.00p | 114 |
| 08/09/2011 | 3,250.00p | 3,280.00p | 3,250.00p | 3,263.00p | 498 |
| 07/09/2011 | 3,250.00p | 3,275.00p | 3,200.00p | 3,275.00p | 292 |
| 06/09/2011 | 3,250.00p | 3,275.00p | 3,250.00p | 3,275.00p | 73 |
| 05/09/2011 | 3,250.00p | 3,263.00p | 3,250.00p | 3,263.00p | 116 |
| 02/09/2011 | 3,200.00p | 3,280.00p | 3,200.00p | 3,263.00p | 1642 |
| 01/09/2011 | 3,200.00p | 3,204.00p | 3,198.00p | 3,200.00p | 92 |
| 31/08/2011 | 3,200.00p | 3,275.00p | 3,200.00p | 3,200.00p | 581 |
| 30/08/2011 | 3,200.00p | 3,250.00p | 3,198.00p | 3,250.00p | 302 |
| 26/08/2011 | 3,100.00p | 3,200.00p | 3,100.00p | 3,150.00p | 0 |
| 25/08/2011 | 3,100.00p | 3,200.00p | 3,100.00p | 3,150.00p | 630 |
| 24/08/2011 | 3,098.00p | 3,100.00p | 3,098.00p | 3,100.00p | 139 |
| 23/08/2011 | 3,100.00p | 3,150.00p | 3,100.00p | 3,150.00p | 331 |
| 22/08/2011 | 3,100.00p | 3,177.00p | 3,100.00p | 3,150.00p | 308 |
| 19/08/2011 | 3,100.00p | 3,150.00p | 3,100.00p | 3,150.00p | 250 |
| 18/08/2011 | 3,050.00p | 3,150.00p | 3,050.00p | 3,150.00p | 580 |
| 17/08/2011 | 3,100.00p | 3,150.00p | 3,098.00p | 3,150.00p | 0 |
| 16/08/2011 | 3,100.00p | 3,150.00p | 3,098.00p | 3,150.00p | 1166 |
| 15/08/2011 | 3,100.00p | 3,150.00p | 3,098.00p | 3,150.00p | 76 |
| 12/08/2011 | 3,050.00p | 3,125.00p | 3,050.00p | 3,125.00p | 200 |
| 11/08/2011 | 3,048.00p | 3,125.00p | 3,048.00p | 3,125.00p | 0 |
| 10/08/2011 | 3,048.00p | 3,125.00p | 3,048.00p | 3,125.00p | 215 |
| 09/08/2011 | 3,050.00p | 3,125.00p | 3,050.00p | 3,125.00p | 540 |
| 08/08/2011 | 3,150.00p | 3,150.00p | 3,048.00p | 3,100.00p | 1354 |
| 05/08/2011 | 3,150.00p | 3,200.00p | 3,148.00p | 3,175.00p | 1570 |
| 04/08/2011 | 3,200.00p | 3,225.00p | 3,198.00p | 3,225.00p | 908 |
| 03/08/2011 | 3,200.00p | 3,225.00p | 3,200.00p | 3,225.00p | 35 |
| 02/08/2011 | 3,200.00p | 3,225.00p | 3,200.00p | 3,225.00p | 1025 |
| 01/08/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 14661 |
| 29/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 427 |
| 28/07/2011 | 3,198.00p | 3,250.00p | 3,198.00p | 3,250.00p | 116 |
| 27/07/2011 | 3,250.00p | 3,250.00p | 3,211.00p | 3,250.00p | 280 |
| 26/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 157 |
| 25/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 29 |
| 22/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 73 |
| 21/07/2011 | 3,200.00p | 3,277.00p | 3,200.00p | 3,250.00p | 404 |
| 20/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 0 |
| 19/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 0 |
| 18/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 51 |
| 15/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 140 |
| 14/07/2011 | 3,200.00p | 3,250.00p | 3,198.00p | 3,250.00p | 233 |
| 13/07/2011 | 3,200.00p | 3,280.00p | 3,175.00p | 3,250.00p | 4833 |
| 12/07/2011 | 3,205.00p | 3,250.00p | 3,200.00p | 3,250.00p | 0 |
| 11/07/2011 | 3,205.00p | 3,250.00p | 3,200.00p | 3,250.00p | 96 |
| 08/07/2011 | 3,295.00p | 3,295.00p | 3,210.00p | 3,250.00p | 127 |
| 07/07/2011 | 3,211.00p | 3,277.00p | 3,200.00p | 3,250.00p | 93 |
| 06/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 0 |
| 05/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 892 |
| 04/07/2011 | 3,208.00p | 3,250.00p | 3,200.00p | 3,250.00p | 409 |
| 01/07/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 633 |
| 30/06/2011 | 3,205.00p | 3,250.00p | 3,205.00p | 3,250.00p | 140 |
| 29/06/2011 | 3,200.00p | 3,238.00p | 3,200.00p | 3,238.00p | 374 |
| 28/06/2011 | 3,230.00p | 3,230.00p | 3,200.00p | 3,200.00p | 88 |
| 27/06/2011 | 3,150.00p | 3,175.00p | 3,148.00p | 3,175.00p | 720 |
| 24/06/2011 | 3,200.00p | 3,200.00p | 3,080.00p | 3,175.00p | 2242 |
| 23/06/2011 | 3,130.00p | 3,142.00p | 3,125.00p | 3,125.00p | 607 |
| 22/06/2011 | 3,100.00p | 3,162.00p | 3,100.00p | 3,162.00p | 3045 |
| 21/06/2011 | 3,130.00p | 3,175.00p | 3,100.00p | 3,125.00p | 284 |
| 20/06/2011 | 3,100.00p | 3,110.00p | 3,075.00p | 3,075.00p | 1589 |
| 17/06/2011 | 3,150.00p | 3,161.00p | 3,075.00p | 3,137.00p | 1482 |
| 16/06/2011 | 3,150.00p | 3,162.00p | 3,150.00p | 3,162.00p | 693 |
| 15/06/2011 | 3,200.00p | 3,200.00p | 3,160.00p | 3,175.00p | 0 |
| 14/06/2011 | 3,200.00p | 3,200.00p | 3,160.00p | 3,175.00p | 383 |
| 13/06/2011 | 3,111.00p | 3,175.00p | 3,111.00p | 3,175.00p | 40 |
| 10/06/2011 | 3,100.00p | 3,150.00p | 3,100.00p | 3,150.00p | 536 |
| 09/06/2011 | 3,150.00p | 3,200.00p | 3,110.00p | 3,162.00p | 1010 |
| 08/06/2011 | 3,080.00p | 3,080.00p | 3,050.00p | 3,075.00p | 360 |
| 07/06/2011 | 3,050.00p | 3,162.00p | 3,049.00p | 3,162.00p | 2750 |
| 06/06/2011 | 3,050.00p | 3,100.00p | 3,050.00p | 3,088.00p | 0 |
| 03/06/2011 | 3,050.00p | 3,075.00p | 3,050.00p | 3,050.00p | 769 |
| 02/06/2011 | 3,050.00p | 3,075.00p | 3,050.00p | 3,075.00p | 267 |
| 01/06/2011 | 3,050.00p | 3,075.00p | 3,050.00p | 3,050.00p | 2821 |
| 31/05/2011 | 3,080.00p | 3,137.00p | 3,050.00p | 3,050.00p | 320 |
| 27/05/2011 | 3,075.00p | 3,113.00p | 3,075.00p | 3,113.00p | 687 |
| 26/05/2011 | 3,100.00p | 3,100.00p | 3,025.00p | 3,050.00p | 3231 |
| 25/05/2011 | 3,050.00p | 3,050.00p | 3,024.00p | 3,050.00p | 211 |
| 24/05/2011 | 3,080.00p | 3,080.00p | 3,025.00p | 3,025.00p | 3656 |
| 23/05/2011 | 3,080.00p | 3,080.00p | 3,050.00p | 3,050.00p | 376 |
| 20/05/2011 | 3,100.00p | 3,100.00p | 3,025.00p | 3,063.00p | 4569 |
| 19/05/2011 | 3,050.00p | 3,200.00p | 3,050.00p | 3,200.00p | 0 |
| 18/05/2011 | 3,050.00p | 3,188.00p | 3,050.00p | 3,188.00p | 5782 |
| 17/05/2011 | 3,130.00p | 3,130.00p | 3,050.00p | 3,088.00p | 3030 |
| 16/05/2011 | 3,130.00p | 3,250.00p | 3,122.00p | 3,150.00p | 661 |
| 13/05/2011 | 3,130.00p | 3,162.00p | 3,100.00p | 3,162.00p | 949 |
| 12/05/2011 | 3,150.00p | 3,241.00p | 3,111.00p | 3,125.00p | 2749 |
| 11/05/2011 | 3,300.00p | 3,300.00p | 3,098.00p | 3,200.00p | 9388 |
| 10/05/2011 | 3,250.00p | 3,350.00p | 3,250.00p | 3,325.00p | 0 |
| 09/05/2011 | 3,250.00p | 3,350.00p | 3,250.00p | 3,325.00p | 1825 |
| 06/05/2011 | 3,250.00p | 3,400.00p | 3,199.00p | 3,300.00p | 1767 |
| 05/05/2011 | 3,330.00p | 3,330.00p | 3,249.00p | 3,275.00p | 2536 |
| 04/05/2011 | 3,400.00p | 3,500.00p | 3,325.00p | 3,363.00p | 8294 |
| 03/05/2011 | 3,450.00p | 3,450.00p | 3,400.00p | 3,400.00p | 10 |
| 28/04/2011 | 3,450.00p | 3,450.00p | 3,250.00p | 3,300.00p | 1734 |
| 27/04/2011 | 3,350.00p | 3,450.00p | 3,263.00p | 3,450.00p | 949 |
| 26/04/2011 | 3,300.00p | 3,350.00p | 3,200.00p | 3,350.00p | 1943 |
| 21/04/2011 | 3,300.00p | 3,300.00p | 3,200.00p | 3,300.00p | 157 |
| 20/04/2011 | 3,200.00p | 3,213.00p | 3,200.00p | 3,200.00p | 2191 |
| 19/04/2011 | 3,150.00p | 3,150.00p | 3,102.00p | 3,150.00p | 445 |
| 18/04/2011 | 3,200.00p | 3,200.00p | 3,098.00p | 3,200.00p | 771 |
| 15/04/2011 | 3,100.00p | 3,150.00p | 2,900.00p | 3,150.00p | 1864 |
| 14/04/2011 | 3,100.00p | 3,100.00p | 3,000.00p | 3,100.00p | 203 |
| 13/04/2011 | 3,050.00p | 3,075.00p | 3,025.00p | 3,075.00p | 643 |
| 12/04/2011 | 3,050.00p | 3,050.00p | 2,975.00p | 3,050.00p | 1072 |
| 11/04/2011 | 2,900.00p | 3,000.00p | 2,900.00p | 3,000.00p | 5087 |
| 08/04/2011 | 2,930.00p | 2,941.00p | 2,835.00p | 2,913.00p | 9150 |
| 07/04/2011 | 2,950.00p | 3,026.00p | 2,910.00p | 2,950.00p | 567 |
| 06/04/2011 | 3,200.00p | 3,200.00p | 2,960.00p | 3,000.00p | 372 |
| 05/04/2011 | 3,130.00p | 3,130.00p | 3,000.00p | 3,025.00p | 882 |
| 04/04/2011 | 3,150.00p | 3,162.00p | 3,130.00p | 3,162.00p | 954 |
| 01/04/2011 | 3,300.00p | 3,325.00p | 3,200.00p | 3,200.00p | 2710 |
| 31/03/2011 | 3,150.00p | 3,313.00p | 3,063.00p | 3,313.00p | 1563 |
| 30/03/2011 | 3,050.00p | 3,275.00p | 3,050.00p | 3,063.00p | 615 |
| 29/03/2011 | 3,200.00p | 3,200.00p | 3,125.00p | 3,150.00p | 2331 |
| 28/03/2011 | 3,130.00p | 3,200.00p | 3,125.00p | 3,200.00p | 1190 |
| 25/03/2011 | 3,300.00p | 3,300.00p | 3,200.00p | 3,250.00p | 1813 |
| 24/03/2011 | 3,200.00p | 3,250.00p | 3,150.00p | 3,250.00p | 1022 |
| 23/03/2011 | 3,130.00p | 3,150.00p | 3,125.00p | 3,150.00p | 1150 |
| 22/03/2011 | 3,180.00p | 3,180.00p | 3,000.00p | 3,125.00p | 1332 |
| 21/03/2011 | 3,000.00p | 3,100.00p | 3,000.00p | 3,075.00p | 1485 |
| 18/03/2011 | 2,900.00p | 2,938.00p | 2,900.00p | 2,938.00p | 650 |
| 17/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 2672 |
| 16/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 3499 |
| 15/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 3090 |
| 14/03/2011 | 2,900.00p | 3,000.00p | 2,900.00p | 2,950.00p | 1128 |
| 11/03/2011 | 3,000.00p | 3,040.00p | 2,900.00p | 2,925.00p | 1670 |
| 10/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 30 |
| 09/03/2011 | 2,900.00p | 3,019.00p | 2,900.00p | 2,950.00p | 428 |
| 08/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 1135 |
| 07/03/2011 | 2,900.00p | 2,989.00p | 2,900.00p | 2,950.00p | 676 |
| 04/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 2735 |
| 03/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 1209 |
| 02/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 170 |
| 01/03/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 2046 |
| 28/02/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 155 |
| 25/02/2011 | 2,930.00p | 2,963.00p | 2,925.00p | 2,963.00p | 60 |
| 24/02/2011 | 2,930.00p | 2,963.00p | 2,930.00p | 2,963.00p | 50 |
| 23/02/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 90 |
| 22/02/2011 | 2,930.00p | 2,963.00p | 2,925.00p | 2,963.00p | 911 |
| 21/02/2011 | 2,900.00p | 2,963.00p | 2,900.00p | 2,963.00p | 1233 |
| 18/02/2011 | 2,900.00p | 2,925.00p | 2,900.00p | 2,925.00p | 2764 |
| 17/02/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 2332 |
| 16/02/2011 | 2,900.00p | 2,900.00p | 2,900.00p | 2,900.00p | 724 |
| 15/02/2011 | 3,045.00p | 3,045.00p | 2,900.00p | 2,900.00p | 388 |
| 14/02/2011 | 2,900.00p | 2,925.00p | 2,880.00p | 2,900.00p | 2331 |
| 11/02/2011 | 2,925.00p | 3,000.00p | 2,900.00p | 3,000.00p | 1345 |
| 10/02/2011 | 3,050.00p | 3,050.00p | 3,000.00p | 3,000.00p | 11 |
| 09/02/2011 | 2,900.00p | 3,000.00p | 2,900.00p | 3,000.00p | 12 |
| 08/02/2011 | 2,900.00p | 3,000.00p | 2,900.00p | 3,000.00p | 398 |
| 07/02/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 2419 |
| 04/02/2011 | 2,900.00p | 2,950.00p | 2,900.00p | 2,950.00p | 2091 |
| 03/02/2011 | 2,900.00p | 2,975.00p | 2,900.00p | 2,975.00p | 1678 |
| 02/02/2011 | 2,900.00p | 2,983.40p | 2,900.00p | 2,975.00p | 708 |
| 01/02/2011 | 2,900.00p | 2,983.50p | 2,900.00p | 2,950.00p | 813 |
| 31/01/2011 | 2,900.00p | 2,950.00p | 2,800.00p | 2,950.00p | 1021 |
| 28/01/2011 | 2,975.00p | 3,049.83p | 2,900.00p | 2,975.00p | 6226 |
| 27/01/2011 | 3,000.00p | 3,028.99p | 2,800.00p | 2,975.00p | 1269 |
| 26/01/2011 | 2,975.00p | 3,000.00p | 2,950.00p | 3,000.00p | 650 |
| 25/01/2011 | 3,000.00p | 3,200.00p | 3,000.00p | 3,100.00p | 31 |
| 24/01/2011 | 3,000.00p | 3,075.00p | 3,000.00p | 3,075.00p | 1564 |
| 21/01/2011 | 3,075.00p | 3,075.00p | 3,075.00p | 3,075.00p | 0 |
| 20/01/2011 | 3,000.00p | 3,130.64p | 3,000.00p | 3,075.00p | 229 |
| 19/01/2011 | 3,000.00p | 3,100.00p | 3,000.00p | 3,075.00p | 1598 |
| 18/01/2011 | 3,050.00p | 3,075.00p | 3,000.00p | 3,075.00p | 235 |
| 17/01/2011 | 3,000.00p | 3,100.00p | 3,000.00p | 3,075.00p | 1567 |
| 14/01/2011 | 3,000.00p | 3,130.70p | 3,000.00p | 3,100.00p | 63 |
| 13/01/2011 | 3,200.00p | 3,200.00p | 3,000.00p | 3,100.00p | 0 |
| 12/01/2011 | 3,200.00p | 3,200.00p | 3,000.00p | 3,100.00p | 597 |
| 11/01/2011 | 3,000.00p | 3,172.70p | 3,000.00p | 3,100.00p | 130 |
| 10/01/2011 | 3,000.00p | 3,200.00p | 3,000.00p | 3,050.00p | 394 |
| 07/01/2011 | 3,200.00p | 3,200.00p | 3,100.00p | 3,100.00p | 83 |
| 06/01/2011 | 3,100.00p | 3,125.00p | 3,050.00p | 3,125.00p | 2800 |
| 05/01/2011 | 3,125.00p | 3,125.00p | 3,102.50p | 3,125.00p | 125 |
*Close Price adjusted for both dividends and splits