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:
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- 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
Adams (ADA) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/03/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 1111 |
| 17/03/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 1111 |
| 16/03/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/03/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 33533 |
| 12/03/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 422 |
| 11/03/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 422 |
| 10/03/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/03/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/03/2021 | 8.88p | 8.88p | 8.50p | 8.75p | 10515 |
| 05/03/2021 | 8.88p | 9.25p | 8.75p | 8.88p | 3455 |
| 04/03/2021 | 8.88p | 8.88p | 8.75p | 8.88p | 5150 |
| 03/03/2021 | 8.88p | 8.88p | 8.50p | 8.88p | 88 |
| 02/03/2021 | 9.00p | 9.00p | 8.75p | 8.88p | 658 |
| 01/03/2021 | 9.00p | 9.45p | 8.75p | 9.45p | 3370 |
| 26/02/2021 | 9.00p | 9.45p | 8.75p | 9.00p | 2665 |
| 25/02/2021 | 9.00p | 9.45p | 9.00p | 9.00p | 402 |
| 24/02/2021 | 9.25p | 9.25p | 9.00p | 9.00p | 6583 |
| 23/02/2021 | 9.25p | 9.50p | 9.03p | 9.25p | 4785 |
| 22/02/2021 | 9.25p | 9.48p | 9.03p | 9.25p | 11807 |
| 19/02/2021 | 9.25p | 9.48p | 9.25p | 9.25p | 84 |
| 18/02/2021 | 9.25p | 9.25p | 9.06p | 9.25p | 8554 |
| 17/02/2021 | 9.25p | 9.50p | 9.25p | 9.25p | 5000 |
| 16/02/2021 | 9.38p | 9.75p | 9.25p | 9.25p | 11818 |
| 15/02/2021 | 9.38p | 9.38p | 9.23p | 9.38p | 1336 |
| 12/02/2021 | 9.38p | 9.38p | 9.23p | 9.38p | 1 |
| 11/02/2021 | 9.38p | 9.75p | 9.19p | 9.38p | 2644 |
| 10/02/2021 | 9.38p | 9.75p | 9.38p | 9.38p | 14372 |
| 09/02/2021 | 8.38p | 9.75p | 8.26p | 9.38p | 60404 |
| 08/02/2021 | 8.25p | 8.75p | 8.25p | 8.38p | 4585 |
| 05/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/02/2021 | 7.50p | 10.00p | 7.50p | 8.25p | 14636 |
| 02/02/2021 | 7.50p | 7.95p | 7.00p | 7.50p | 69483 |
| 01/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/01/2021 | 7.00p | 7.95p | 7.00p | 7.50p | 8755 |
| 27/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/01/2021 | 7.00p | 7.25p | 7.00p | 7.00p | 25 |
| 25/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/01/2021 | 7.00p | 7.00p | 6.60p | 7.00p | 3031 |
| 20/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/01/2021 | 7.00p | 7.50p | 7.00p | 7.00p | 325 |
| 12/01/2021 | 7.00p | 7.50p | 7.00p | 7.00p | 666 |
| 11/01/2021 | 7.00p | 7.50p | 6.51p | 7.00p | 24741 |
| 08/01/2021 | 7.00p | 7.00p | 6.51p | 7.00p | 70 |
| 07/01/2021 | 7.00p | 7.00p | 6.50p | 7.00p | 20000 |
| 06/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/01/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/01/2021 | 6.75p | 7.00p | 6.75p | 7.00p | 2857 |
| 01/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 31/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/12/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 514 |
| 15/12/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 75 |
| 14/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/12/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 106 |
| 01/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/11/2020 | 6.63p | 7.25p | 6.12p | 6.75p | 25246 |
| 26/11/2020 | 6.38p | 7.00p | 6.38p | 6.63p | 25000 |
| 25/11/2020 | 6.38p | 6.38p | 5.85p | 6.38p | 14000 |
| 24/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 23/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 20/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 19/11/2020 | 6.25p | 6.38p | 6.25p | 6.38p | 0 |
| 18/11/2020 | 6.38p | 7.00p | 6.38p | 6.38p | 2772 |
| 17/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 10/11/2020 | 6.38p | 7.00p | 6.38p | 6.38p | 5000 |
| 09/11/2020 | 6.38p | 7.00p | 6.38p | 6.38p | 2000 |
| 06/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 05/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/11/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 30/10/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 29/10/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 28/10/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 27/10/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 26/10/2020 | 6.38p | 6.38p | 5.50p | 6.38p | 200 |
| 23/10/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/10/2020 | 6.25p | 6.55p | 6.25p | 6.38p | 6016 |
| 21/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/10/2020 | 6.25p | 6.45p | 6.25p | 6.25p | 3500 |
| 19/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 13/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/10/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/10/2020 | 7.50p | 7.50p | 5.10p | 6.25p | 46296 |
| 06/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/10/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 6935 |
| 02/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/10/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 230 |
| 30/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/09/2020 | 7.50p | 7.60p | 7.50p | 7.50p | 1973 |
| 09/09/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 100 |
| 08/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/08/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 8510 |
| 28/08/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 8510 |
| 27/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/08/2020 | 7.50p | 7.50p | 5.10p | 7.50p | 30000 |
| 18/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/08/2020 | 8.25p | 8.25p | 5.10p | 7.50p | 68783 |
| 14/08/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/08/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/08/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/08/2020 | 10.50p | 10.50p | 7.50p | 8.25p | 71229 |
| 10/08/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/08/2020 | 11.50p | 11.50p | 10.50p | 10.50p | 0 |
| 06/08/2020 | 10.50p | 10.50p | 9.00p | 10.50p | 50 |
| 05/08/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/08/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/08/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/07/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/07/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/07/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/07/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 4705 |
| 27/07/2020 | 10.50p | 10.80p | 10.50p | 10.50p | 46534 |
| 24/07/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 23/07/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/07/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/07/2020 | 11.00p | 11.00p | 9.00p | 10.50p | 56278 |
| 20/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/07/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/07/2020 | 11.50p | 11.50p | 11.00p | 11.00p | 3000 |
| 15/07/2020 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/07/2020 | 11.50p | 11.50p | 11.00p | 11.50p | 1000 |
| 13/07/2020 | 12.50p | 12.50p | 11.50p | 11.50p | 0 |
| 10/07/2020 | 11.50p | 11.50p | 11.25p | 11.50p | 8693 |
| 09/07/2020 | 12.50p | 12.50p | 9.00p | 11.50p | 44544 |
| 08/07/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/07/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/07/2020 | 12.50p | 12.50p | 11.00p | 12.50p | 1949 |
| 03/07/2020 | 12.50p | 14.00p | 11.00p | 12.50p | 8906 |
| 02/07/2020 | 12.50p | 12.50p | 11.75p | 12.50p | 3000 |
| 01/07/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/06/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 29/06/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/06/2020 | 12.50p | 12.50p | 11.00p | 12.50p | 13000 |
| 25/06/2020 | 12.50p | 13.55p | 12.50p | 12.50p | 1500 |
| 24/06/2020 | 13.00p | 13.00p | 12.00p | 12.50p | 1086 |
| 23/06/2020 | 13.00p | 13.00p | 12.00p | 13.00p | 3000 |
| 22/06/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/06/2020 | 12.50p | 13.00p | 11.30p | 13.00p | 14074 |
| 18/06/2020 | 13.00p | 13.00p | 12.00p | 12.50p | 5000 |
| 17/06/2020 | 12.50p | 13.00p | 11.30p | 13.00p | 42640 |
| 16/06/2020 | 16.00p | 16.00p | 12.00p | 12.50p | 29893 |
| 15/06/2020 | 17.00p | 17.00p | 16.00p | 16.00p | 17337 |
| 12/06/2020 | 22.50p | 23.75p | 17.00p | 17.80p | 20274 |
*Close Price adjusted for both dividends and splits