livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Adams - (ADA) share price history


Adams share priceADA share price tradesADA Fundamentals watchlistADD to watchlist
Adams - (ADA) share price history
Date Open High Low Close Volume
15/01/2021 7.50 7.50 7.50 7.50 325
14/01/2021 7.50 7.50 7.50 7.50 325
13/01/2021 7.50 7.50 7.50 7.50 325
12/01/2021 7.50 7.50 7.50 7.50 666
11/01/2021 7.50 7.50 6.51 7.00 24,741
08/01/2021 6.51 6.51 6.51 6.51 70
07/01/2021 6.50 6.50 6.50 6.50 20,000
06/01/2021 7.00 7.00 7.00 7.00 2,857
05/01/2021 7.00 7.00 7.00 7.00 2,857
04/01/2021 7.00 7.00 7.00 7.00 2,857
31/12/2020 6.50 6.50 6.50 6.50 0
30/12/2020 6.50 6.50 6.50 6.50 0
29/12/2020 6.50 6.50 6.50 6.50 0
24/12/2020 6.50 6.50 6.50 6.50 0
23/12/2020 6.50 6.50 6.50 6.50 0
22/12/2020 6.50 6.50 6.50 6.50 0
21/12/2020 6.50 6.50 6.50 6.50 0
18/12/2020 6.50 6.50 6.50 6.50 514
17/12/2020 6.50 6.50 6.50 6.50 514
16/12/2020 6.50 6.50 6.50 6.50 514
15/12/2020 6.50 6.50 6.50 6.50 75
14/12/2020 6.50 6.50 6.50 6.50 0
11/12/2020 6.50 6.50 6.50 6.50 0
10/12/2020 6.50 6.50 6.50 6.50 0
09/12/2020 6.50 6.50 6.50 6.50 0
08/12/2020 6.50 6.50 6.50 6.50 0
07/12/2020 6.50 6.50 6.50 6.50 0
04/12/2020 6.50 6.50 6.50 6.50 106
03/12/2020 6.50 6.50 6.50 6.50 106
02/12/2020 6.50 6.50 6.50 6.50 106

Adams - (ADA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z