Adams (ADA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/03/2010 1,600.00p 1,734.18p 1,500.97p 1,575.00p 942
04/03/2010 1,575.00p 1,600.00p 1,525.00p 1,600.00p 300
03/03/2010 1,675.00p 1,675.00p 1,525.00p 1,575.00p 374
02/03/2010 1,600.00p 1,675.00p 1,562.50p 1,650.00p 1729
01/03/2010 1,675.00p 1,675.00p 1,626.17p 1,650.00p 559
26/02/2010 1,650.00p 1,650.00p 1,625.00p 1,650.00p 396
25/02/2010 1,625.00p 1,650.00p 1,600.00p 1,650.00p 531
24/02/2010 1,550.00p 1,695.78p 1,550.00p 1,625.00p 1657
23/02/2010 1,625.00p 1,700.00p 1,554.17p 1,600.00p 40
22/02/2010 1,650.00p 1,650.00p 1,555.00p 1,625.00p 262
19/02/2010 1,600.00p 1,650.00p 1,600.00p 1,650.00p 398
18/02/2010 1,650.00p 1,650.00p 1,650.00p 1,650.00p 0
17/02/2010 1,600.00p 1,700.00p 1,600.00p 1,650.00p 366
16/02/2010 1,600.00p 1,700.00p 1,600.00p 1,650.00p 408
15/02/2010 1,600.00p 1,739.83p 1,600.00p 1,650.00p 1166
12/02/2010 1,600.00p 1,741.40p 1,600.00p 1,675.00p 750
11/02/2010 1,675.00p 1,675.00p 1,604.13p 1,675.00p 536
10/02/2010 1,600.00p 1,750.38p 1,600.00p 1,675.00p 635
09/02/2010 1,600.00p 1,650.00p 1,550.00p 1,650.00p 3906
08/02/2010 1,600.00p 1,799.77p 1,520.45p 1,700.00p 3179
05/02/2010 1,750.00p 1,900.00p 1,614.82p 1,675.00p 1600
04/02/2010 1,875.00p 1,875.00p 1,814.68p 1,825.00p 40
03/02/2010 1,900.00p 1,950.51p 1,802.06p 1,875.00p 2801
02/02/2010 1,900.00p 1,950.00p 1,875.00p 1,875.00p 30
01/02/2010 1,800.00p 1,907.14p 1,800.00p 1,900.00p 482
29/01/2010 1,850.00p 1,975.00p 1,819.25p 1,875.00p 1434
28/01/2010 1,900.00p 2,000.00p 1,850.00p 1,900.00p 1566
27/01/2010 1,950.00p 2,040.13p 1,896.63p 1,925.00p 1736
26/01/2010 2,000.00p 2,039.00p 1,970.00p 2,025.00p 294
25/01/2010 2,000.00p 2,050.00p 1,926.22p 2,000.00p 753
22/01/2010 1,950.00p 2,020.06p 1,950.00p 1,950.00p 1148
21/01/2010 2,025.00p 2,025.00p 1,908.75p 1,975.00p 2942
20/01/2010 2,125.00p 2,175.00p 2,025.00p 2,075.00p 410
19/01/2010 2,200.00p 2,200.00p 2,063.13p 2,125.00p 130
18/01/2010 2,125.00p 2,191.23p 2,033.78p 2,150.00p 456
15/01/2010 2,125.00p 2,200.00p 2,037.27p 2,125.00p 31
14/01/2010 2,125.00p 2,191.78p 2,025.00p 2,125.00p 1100
13/01/2010 2,150.00p 2,150.00p 2,038.99p 2,125.00p 3
12/01/2010 2,100.00p 2,266.25p 2,100.00p 2,150.00p 1650
11/01/2010 2,075.00p 2,225.07p 2,050.00p 2,150.00p 432
08/01/2010 2,150.00p 2,150.00p 1,930.00p 2,075.00p 643
07/01/2010 2,000.00p 2,100.04p 1,945.00p 2,025.00p 2199
06/01/2010 2,000.00p 2,000.00p 1,850.00p 1,925.00p 142
05/01/2010 2,000.00p 2,000.00p 1,907.01p 1,950.00p 2324
04/01/2010 1,900.00p 1,950.00p 1,807.00p 1,900.00p 1268
31/12/2009 1,950.00p 1,950.00p 1,850.00p 1,875.00p 2391
30/12/2009 1,925.00p 1,950.00p 1,725.00p 1,850.00p 1778
29/12/2009 1,900.00p 1,900.00p 1,800.00p 1,875.00p 650
24/12/2009 1,800.00p 1,900.00p 1,800.00p 1,850.00p 61
23/12/2009 2,200.00p 2,200.00p 1,760.50p 1,850.00p 4924
22/12/2009 2,300.00p 2,350.00p 2,250.00p 2,300.00p 2128
21/12/2009 2,225.00p 2,350.00p 2,225.00p 2,300.00p 2245
18/12/2009 2,350.00p 2,350.00p 2,184.95p 2,225.00p 3774
17/12/2009 2,000.00p 2,450.00p 2,000.00p 2,250.00p 6593
16/12/2009 1,900.00p 1,989.50p 1,848.08p 1,950.00p 466
15/12/2009 1,900.00p 1,975.00p 1,750.00p 1,975.00p 2422
14/12/2009 1,950.00p 1,950.00p 1,850.00p 1,900.00p 1332
11/12/2009 1,850.00p 1,925.00p 1,750.00p 1,925.00p 1984
10/12/2009 1,900.00p 1,900.00p 1,850.00p 1,900.00p 5
09/12/2009 1,900.00p 2,000.00p 1,825.00p 1,900.00p 731
08/12/2009 2,000.00p 2,000.00p 1,825.00p 1,925.00p 663
07/12/2009 1,900.00p 1,950.00p 1,825.00p 1,900.00p 528
04/12/2009 1,900.00p 1,992.95p 1,900.00p 1,950.00p 1421
03/12/2009 1,975.00p 1,975.00p 1,900.00p 1,950.00p 650
02/12/2009 2,000.00p 2,000.00p 1,899.97p 1,950.00p 958
01/12/2009 1,950.00p 2,050.00p 1,900.00p 2,050.00p 1303
30/11/2009 2,000.00p 2,056.30p 1,943.93p 2,000.00p 1487
27/11/2009 2,000.00p 2,000.00p 1,949.99p 1,975.00p 1452
26/11/2009 2,000.00p 2,050.00p 2,000.00p 2,050.00p 152
25/11/2009 2,025.00p 2,100.00p 1,999.99p 2,050.00p 2096
24/11/2009 2,050.00p 2,125.00p 2,050.00p 2,125.00p 433
23/11/2009 2,100.00p 2,100.00p 2,050.00p 2,075.00p 223
20/11/2009 2,200.00p 2,200.00p 2,050.00p 2,075.00p 303
19/11/2009 2,125.00p 2,150.00p 2,125.00p 2,150.00p 0
18/11/2009 2,150.00p 2,200.18p 2,046.57p 2,125.00p 1067
17/11/2009 2,100.00p 2,150.00p 2,000.11p 2,150.00p 489
16/11/2009 2,125.00p 2,202.10p 1,994.66p 2,150.00p 919
13/11/2009 2,050.00p 2,150.00p 2,031.73p 2,150.00p 53
12/11/2009 2,100.00p 2,100.00p 2,000.00p 2,050.00p 1005
11/11/2009 2,225.00p 2,225.00p 1,900.00p 2,225.00p 3058
10/11/2009 2,125.00p 2,175.00p 2,100.00p 2,175.00p 1539
09/11/2009 2,200.00p 2,225.00p 2,100.00p 2,175.00p 1492
06/11/2009 2,125.00p 2,225.00p 2,100.00p 2,225.00p 260
05/11/2009 2,125.00p 2,225.00p 2,100.00p 2,225.00p 169
04/11/2009 2,050.00p 2,150.00p 2,025.00p 2,150.00p 661
03/11/2009 2,175.00p 2,175.00p 2,100.00p 2,100.00p 205
02/11/2009 2,000.00p 2,175.00p 2,000.00p 2,175.00p 6074
30/10/2009 2,150.00p 2,150.00p 2,100.00p 2,100.00p 996
29/10/2009 2,150.00p 2,225.00p 2,150.00p 2,225.00p 628
28/10/2009 2,175.00p 2,225.00p 2,175.00p 2,225.00p 1981
27/10/2009 2,200.00p 2,225.00p 2,175.00p 2,225.00p 5180
26/10/2009 2,275.00p 2,275.00p 2,250.00p 2,250.00p 1119
23/10/2009 2,300.00p 2,300.00p 2,275.00p 2,275.00p 558
22/10/2009 2,200.00p 2,350.00p 2,200.00p 2,275.00p 1146
21/10/2009 2,250.00p 2,400.00p 2,200.00p 2,300.00p 2029
20/10/2009 2,400.00p 2,400.00p 2,300.00p 2,325.00p 1622
19/10/2009 2,425.00p 2,500.00p 2,300.00p 2,375.00p 1435
16/10/2009 2,500.00p 2,500.00p 2,425.00p 2,500.00p 751
15/10/2009 2,700.00p 2,700.00p 2,550.00p 2,575.00p 1221
14/10/2009 2,750.00p 2,750.00p 2,675.00p 2,675.00p 260
13/10/2009 2,550.00p 2,750.00p 2,525.00p 2,750.00p 2269
12/10/2009 2,550.00p 2,575.00p 2,550.00p 2,575.00p 540
09/10/2009 2,650.00p 2,650.00p 2,625.00p 2,625.00p 220
08/10/2009 2,725.00p 2,725.00p 2,550.00p 2,650.00p 180
07/10/2009 2,675.00p 2,675.00p 2,650.00p 2,650.00p 156
06/10/2009 2,625.00p 2,625.00p 2,575.00p 2,625.00p 19583
05/10/2009 2,725.00p 2,725.00p 2,725.00p 2,725.00p 138
02/10/2009 2,675.00p 2,700.00p 2,500.00p 2,625.00p 1568
01/10/2009 2,650.00p 2,775.00p 2,650.00p 2,775.00p 6339
30/09/2009 2,550.00p 2,700.00p 2,550.00p 2,650.00p 5135
29/09/2009 2,700.00p 2,700.00p 2,475.00p 2,475.00p 2612
28/09/2009 2,500.00p 2,725.00p 2,300.00p 2,625.00p 7900
25/09/2009 2,650.00p 2,725.00p 2,600.00p 2,675.00p 1577
24/09/2009 2,600.00p 2,725.00p 2,600.00p 2,725.00p 3112
23/09/2009 2,625.00p 2,675.00p 2,525.00p 2,675.00p 1009
22/09/2009 2,650.00p 2,650.00p 2,500.00p 2,575.00p 3392
21/09/2009 2,150.00p 2,700.00p 2,150.00p 2,525.00p 6596

*Close Price adjusted for both dividends and splits