Market data

Select a section

Adams

(ADA)
Sector: Real Estate Investment & Services
3.50p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
20/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
19/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
18/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
17/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
14/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
13/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
12/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
11/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
10/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
07/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
06/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
05/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
04/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
03/02/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
31/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
30/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
29/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
28/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
27/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
24/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
23/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
22/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
21/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
20/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
17/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
16/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
15/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
14/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
13/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
10/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
09/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
08/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
07/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
06/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
03/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
02/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
01/01/2025 3.50p 4.02p 3.50p 3.50p 3,100,000
31/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
30/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
27/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
26/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
25/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
24/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
23/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
20/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
19/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
18/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
17/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
16/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
13/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
12/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
11/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
10/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
09/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
06/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
05/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
04/12/2024 3.50p 4.02p 3.50p 3.50p 3,100,000
03/12/2024 4.50p 4.50p 3.00p 3.50p 25,000
02/12/2024 4.50p 4.50p 4.50p 4.50p 0
29/11/2024 4.50p 4.50p 3.00p 4.50p 436
28/11/2024 4.50p 4.50p 3.00p 4.50p 3,790
27/11/2024 4.50p 4.50p 4.50p 4.50p 0
26/11/2024 4.50p 4.50p 3.00p 4.50p 26,854
25/11/2024 4.50p 4.50p 4.50p 4.50p 0
22/11/2024 4.50p 4.50p 3.00p 4.50p 308
21/11/2024 4.50p 4.50p 4.50p 4.50p 0
20/11/2024 4.50p 4.50p 4.50p 4.50p 0
19/11/2024 4.50p 4.50p 3.00p 4.50p 11,612
18/11/2024 4.50p 4.50p 3.00p 4.50p 1,405
15/11/2024 4.50p 4.50p 4.50p 4.50p 0
14/11/2024 4.50p 4.50p 4.50p 4.50p 0
13/11/2024 4.50p 4.50p 3.00p 4.50p 1,166
12/11/2024 4.50p 4.50p 4.50p 4.50p 0
11/11/2024 4.50p 4.50p 3.00p 4.50p 2,547
08/11/2024 4.50p 4.50p 3.00p 4.50p 30,895
07/11/2024 4.50p 4.50p 3.00p 4.50p 1,545
06/11/2024 4.50p 4.50p 4.50p 4.50p 0
05/11/2024 4.50p 4.50p 3.00p 4.50p 120
04/11/2024 4.50p 4.50p 4.50p 4.50p 0
01/11/2024 4.50p 4.50p 3.00p 4.50p 108
31/10/2024 4.50p 4.50p 3.00p 4.50p 1,750
30/10/2024 4.50p 4.50p 4.50p 4.50p 0
29/10/2024 4.50p 4.50p 4.50p 4.50p 0
28/10/2024 4.50p 4.50p 4.50p 4.50p 0
25/10/2024 4.50p 5.00p 4.50p 4.50p 0
24/10/2024 5.00p 5.00p 4.00p 5.00p 70
23/10/2024 5.00p 5.00p 5.00p 5.00p 0
22/10/2024 5.00p 5.00p 5.00p 5.00p 0
21/10/2024 5.00p 5.00p 5.00p 5.00p 0
18/10/2024 5.00p 5.00p 4.00p 5.00p 12
17/10/2024 5.00p 5.00p 5.00p 5.00p 0
16/10/2024 5.00p 5.00p 5.00p 5.00p 0
15/10/2024 5.00p 5.00p 5.00p 5.00p 0
14/10/2024 5.00p 5.00p 5.00p 5.00p 0
11/10/2024 5.00p 5.00p 5.00p 5.00p 0
10/10/2024 5.00p 5.00p 5.00p 5.00p 0
09/10/2024 5.00p 5.00p 5.00p 5.00p 0
08/10/2024 5.00p 5.00p 5.00p 5.00p 0
07/10/2024 5.00p 5.00p 4.00p 5.00p 60
04/10/2024 5.00p 5.00p 5.00p 5.00p 0
03/10/2024 5.00p 5.00p 5.00p 5.00p 0
02/10/2024 5.00p 5.00p 4.00p 5.00p 35
01/10/2024 5.00p 5.00p 5.00p 5.00p 0
30/09/2024 5.00p 5.00p 5.00p 5.00p 0
27/09/2024 5.00p 5.00p 5.00p 5.00p 0
26/09/2024 5.00p 5.00p 5.00p 5.00p 0
25/09/2024 5.00p 5.00p 5.00p 5.00p 0
24/09/2024 5.00p 5.00p 5.00p 5.00p 0
23/09/2024 5.00p 5.00p 5.00p 5.00p 0
20/09/2024 5.00p 5.00p 5.00p 5.00p 0
19/09/2024 5.00p 5.00p 5.00p 5.00p 0
18/09/2024 5.00p 5.00p 5.00p 5.00p 0
17/09/2024 5.00p 5.00p 5.00p 5.00p 0
16/09/2024 5.00p 5.00p 5.00p 5.00p 0
13/09/2024 5.00p 5.00p 4.00p 5.00p 1,157
12/09/2024 5.00p 5.00p 5.00p 5.00p 0
11/09/2024 5.00p 5.00p 5.00p 5.00p 0
10/09/2024 5.00p 5.00p 5.00p 5.00p 0
09/09/2024 5.00p 5.00p 5.00p 5.00p 0
06/09/2024 5.00p 5.00p 5.00p 5.00p 0
05/09/2024 5.00p 5.00p 5.00p 5.00p 0
04/09/2024 5.00p 5.00p 5.00p 5.00p 0
03/09/2024 5.00p 5.00p 5.00p 5.00p 0
02/09/2024 5.00p 5.00p 5.00p 5.00p 0
30/08/2024 5.00p 5.00p 5.00p 5.00p 0
29/08/2024 5.00p 5.00p 5.00p 5.00p 0
28/08/2024 5.00p 5.00p 5.00p 5.00p 0
27/08/2024 5.00p 5.00p 5.00p 5.00p 0
26/08/2024 5.00p 5.00p 5.00p 5.00p 0
23/08/2024 5.00p 5.00p 5.00p 5.00p 0
22/08/2024 5.00p 5.00p 5.00p 5.00p 0

Market data

Select a section