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 Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Sell InterContinental Hotels Group (IHG) by Deutsche Bank
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Discoverie Group (DSCV) by Deutsche Bank
- Hold Serco Group (SRP) by Deutsche Bank
- Hold Bunzl (BNZL) by Deutsche Bank
- Hold De La Rue (DLAR) by Deutsche Bank
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Hold Ashtead Technology Holdings (AT.) by Deutsche Bank
- Buy RS Group (RS1) by Deutsche Bank
- Buy RWS Holdings (RWS) by Deutsche Bank
- Buy SThree (STEM) by Deutsche Bank
- Buy Redde Northgate (REDD) by Deutsche Bank
- Buy Renew Holdings (RNWH) by Deutsche Bank
- Buy Robert Walters (RWA) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy Mears Group (MER) by Deutsche Bank
- Buy Mitie Group (MTO) by Deutsche Bank
- Buy Pagegroup (PAGE) by Deutsche Bank
Adams (ADA) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 19/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 18/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 17/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 14/07/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 201 |
| 13/07/2023 | 5.00p | 5.50p | 4.50p | 5.00p | 209 |
| 12/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 11/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 10/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 07/07/2023 | 5.00p | 5.00p | 4.51p | 5.00p | 316 |
| 06/07/2023 | 5.00p | 5.17p | 5.00p | 5.00p | 0 |
| 05/07/2023 | 5.25p | 5.50p | 5.00p | 5.00p | 18 |
| 04/07/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 03/07/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 30/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 29/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 28/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 27/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 26/06/2023 | 5.25p | 6.00p | 5.25p | 5.25p | 2 |
| 23/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 22/06/2023 | 5.25p | 5.25p | 4.50p | 5.25p | 111 |
| 21/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 20/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 19/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 16/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 15/06/2023 | 5.25p | 5.25p | 4.50p | 5.25p | 24 |
| 14/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 13/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 12/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 09/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 08/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 07/06/2023 | 5.25p | 6.00p | 5.25p | 5.25p | 104 |
| 06/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 05/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 02/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 01/06/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 31/05/2023 | 5.25p | 5.25p | 4.51p | 5.25p | 19390 |
| 30/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 26/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 25/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 24/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 23/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 22/05/2023 | 5.25p | 5.25p | 4.50p | 5.25p | 6160 |
| 19/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 18/05/2023 | 5.25p | 6.00p | 4.50p | 5.25p | 226 |
| 17/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 16/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 15/05/2023 | 5.25p | 5.25p | 4.52p | 5.25p | 4 |
| 12/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 11/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 10/05/2023 | 5.25p | 5.25p | 4.52p | 5.25p | 3 |
| 09/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 05/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 04/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 03/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 02/05/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 28/04/2023 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 27/04/2023 | 5.50p | 5.50p | 3.00p | 5.25p | 318304 |
| 26/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 25/04/2023 | 5.50p | 6.25p | 5.50p | 5.50p | 0 |
| 24/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 21/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 20/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 19/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 18/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 17/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 14/04/2023 | 5.50p | 5.50p | 5.01p | 5.50p | 10 |
| 13/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 12/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 11/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 06/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 05/04/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 04/04/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 497 |
| 03/04/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 286 |
| 31/03/2023 | 5.50p | 6.00p | 5.01p | 5.50p | 330 |
| 30/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 29/03/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 100 |
| 28/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 27/03/2023 | 5.50p | 5.50p | 5.01p | 5.50p | 32 |
| 24/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 23/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 22/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 21/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 20/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 17/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 16/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 15/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 14/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 13/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 10/03/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 164 |
| 09/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 08/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 07/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 06/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 03/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 02/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 01/03/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 28/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 27/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 24/02/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 16 |
| 23/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 22/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 21/02/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 16 |
| 20/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 17/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 16/02/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 5000 |
| 15/02/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 16 |
| 14/02/2023 | 5.50p | 5.50p | 5.01p | 5.50p | 780 |
| 13/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 10/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 09/02/2023 | 5.50p | 5.50p | 5.01p | 5.50p | 1250 |
| 08/02/2023 | 5.50p | 6.00p | 4.96p | 5.50p | 770 |
| 07/02/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 100 |
| 06/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 03/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 02/02/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 01/02/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 116 |
| 31/01/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 175 |
| 30/01/2023 | 5.50p | 6.00p | 4.96p | 5.50p | 578 |
| 27/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 26/01/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 30 |
| 25/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 24/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 23/01/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 16 |
| 20/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 19/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 18/01/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 125 |
| 17/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 16/01/2023 | 5.50p | 5.50p | 4.00p | 5.50p | 9317883 |
| 13/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 12/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 11/01/2023 | 5.50p | 5.50p | 4.96p | 5.50p | 20 |
| 10/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 09/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 06/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 05/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 04/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 03/01/2023 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 30/12/2022 | 5.50p | 5.50p | 5.30p | 5.50p | 373 |
| 29/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 28/12/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 2 |
| 23/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 22/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 21/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 20/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 19/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 16/12/2022 | 5.50p | 6.00p | 5.00p | 5.50p | 278 |
| 15/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 14/12/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 390 |
| 13/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 12/12/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 166 |
| 09/12/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 166 |
| 08/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 07/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 06/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 05/12/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 100 |
| 02/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 01/12/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 30/11/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 29/11/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 28/11/2022 | 5.50p | 5.67p | 5.50p | 5.50p | 0 |
| 25/11/2022 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 24/11/2022 | 4.00p | 5.25p | 4.00p | 5.25p | 475000 |
| 23/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/11/2022 | 4.50p | 5.00p | 4.50p | 4.50p | 120 |
| 04/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/11/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/10/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 210 |
| 21/10/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 134 |
| 20/10/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 315 |
| 19/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/10/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 2275 |
| 12/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
*Close Price adjusted for both dividends and splits