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
07/11/2018 1.50 1.50 1.15 1.50 24
06/11/2018 1.50 1.85 1.50 1.50 5,000
15/10/2018 1.50 1.50 1.15 1.50 73
12/10/2018 1.50 1.50 1.15 1.50 25
09/10/2018 1.50 1.50 1.15 1.50 33
08/10/2018 1.50 1.50 1.15 1.50 205
28/09/2018 1.50 1.50 1.15 1.50 1,500
26/09/2018 1.75 1.75 1.50 1.50 1,423
25/09/2018 1.75 1.75 1.50 1.75 200
21/09/2018 2.00 2.00 1.50 1.75 14,642
18/09/2018 2.00 2.00 1.65 2.00 4
11/09/2018 2.00 2.00 1.65 2.00 44
06/09/2018 2.00 2.00 1.65 2.00 30
31/08/2018 2.00 2.00 1.65 2.00 12
29/08/2018 1.95 1.95 1.95 1.95 0
24/08/2018 1.95 1.95 1.95 1.95 0
23/08/2018 1.95 1.95 1.95 1.95 0
22/08/2018 1.95 1.95 1.64 1.95 764
21/08/2018 1.95 1.95 1.95 1.95 0
20/08/2018 1.95 1.95 1.95 1.95 0
17/08/2018 1.95 1.95 1.95 1.95 0
16/08/2018 1.95 1.95 1.95 1.95 0
15/08/2018 1.95 1.95 1.95 1.95 0
14/08/2018 1.95 1.95 1.95 1.95 0
13/08/2018 0.04 1.95 0.04 1.95 0
10/08/2018 0.03 0.03 0.02 0.03 300
08/08/2018 0.03 0.03 0.02 0.03 100
07/08/2018 0.03 0.03 0.03 0.03 0
06/08/2018 0.03 0.03 0.03 0.03 0
03/08/2018 0.03 0.03 0.03 0.03 0

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

Top Shares pages

More share features

POPULAR Share Prices