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 |
|---|---|---|---|---|---|
| 16/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/02/2018 | 5.00p | 5.00p | 4.00p | 5.00p | 250 |
| 08/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/02/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/01/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/12/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/12/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/12/2017 | 6.00p | 6.00p | 2.50p | 5.00p | 50000 |
| 21/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/12/2017 | 6.00p | 6.00p | 4.00p | 6.00p | 120 |
| 15/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/12/2017 | 6.00p | 6.00p | 4.00p | 6.00p | 750 |
| 13/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/12/2017 | 6.00p | 7.80p | 6.00p | 6.00p | 743 |
| 07/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/12/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/11/2017 | 6.00p | 7.96p | 6.00p | 6.00p | 20 |
| 07/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/11/2017 | 6.00p | 6.00p | 3.00p | 6.00p | 57414 |
| 01/11/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/10/2017 | 6.00p | 6.00p | 4.00p | 6.00p | 47 |
| 30/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/10/2017 | 6.00p | 6.50p | 6.00p | 6.00p | 0 |
| 24/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/10/2017 | 6.00p | 6.50p | 6.00p | 6.00p | 0 |
| 19/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/10/2017 | 6.00p | 6.50p | 6.00p | 6.00p | 0 |
| 09/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 20 |
| 06/10/2017 | 6.50p | 6.00p | 6.00p | 6.00p | 0 |
| 05/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/10/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 5500 |
| 15/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 4200007 |
| 05/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 31304 |
| 07/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 1 |
| 04/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 3961 |
| 25/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/07/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/07/2017 | 6.50p | 6.50p | 6.00p | 6.00p | 9146 |
| 13/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 468 |
| 07/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 11499 |
| 06/07/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/07/2017 | 7.00p | 7.00p | 6.50p | 6.50p | 10000 |
| 04/07/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/07/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/06/2017 | 7.00p | 7.00p | 5.00p | 7.00p | 102 |
| 14/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/06/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/06/2017 | 8.50p | 8.50p | 4.93p | 7.00p | 49000 |
| 09/06/2017 | 9.00p | 9.00p | 7.00p | 8.50p | 25 |
| 08/06/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/06/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/06/2017 | 9.50p | 9.50p | 9.00p | 9.00p | 10000 |
| 05/06/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/06/2017 | 8.00p | 10.00p | 8.00p | 9.50p | 8875 |
| 01/06/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/05/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/05/2017 | 11.00p | 11.00p | 9.00p | 11.00p | 500 |
| 26/05/2017 | 11.00p | 11.00p | 9.00p | 11.00p | 62 |
| 25/05/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/05/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/05/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/05/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/05/2017 | 11.50p | 11.50p | 10.00p | 11.00p | 4500 |
| 18/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/05/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 30 |
| 08/05/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits