ADA

Adams Historical Data - ADA

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Adams Plc ADA London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 5.50 19:00:24
Open Price Low Price High Price Close Price Previous Close
5.50 4.98 5.50 5.50 5.50
more quote information »
Industry Sector
REAL ESTATE INVESTMENT & SERVICES

ADA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.505.504.985.502900.000.0%
1 Month5.505.504.985.501,164,8680.000.0%
3 Months4.005.503.685.49612,2141.5037.5%
6 Months6.006.003.685.65456,447-0.50-8.33%
1 Year8.008.003.685.68304,981-2.50-31.25%
3 Years7.7532.503.686.7395,413-2.25-29.03%
5 Years0.0532.500.0256.6070,8035.4510,900.0%

ADA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
03 Feb 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
02 Feb 2023 5.50 0.00 0.0% 5.50 5.50 4.98 116
01 Feb 2023 5.50 0.00 0.0% 5.50 5.50 4.98 175
31 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 578
28 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
27 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 30
26 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
25 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
24 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 16
21 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
20 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
19 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 125
18 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
17 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 9,317,883
14 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
13 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 0.00
12 Jan 2023 5.50 0.00 0.0% 5.50 5.50 4.98 20
11 Jan 2023 5.50 0.00 0.0% 5.50 5.50 5.00 0.00
10 Jan 2023 5.50 0.00 0.0% 5.50 5.50 5.00 0.00
07 Jan 2023 5.50 0.00 0.0% 5.50 5.50 5.20 0.00
06 Jan 2023 5.50 0.00 0.0% 5.50 5.50 5.20 0.00
Your Recent History
LSE
ADA
Adams
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 17:57:01