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
28/03/2024 6.50 6.50 5.03 6.50 1,037
27/03/2024 6.50 6.50 5.03 6.50 1,037
26/03/2024 6.50 6.50 5.03 6.50 1,037
25/03/2024 6.50 6.50 5.03 6.50 53
22/03/2024 6.50 6.50 5.53 6.50 0
21/03/2024 6.50 6.50 5.53 6.50 0
20/03/2024 6.50 6.50 5.53 6.50 0
19/03/2024 6.50 6.50 5.53 6.50 0
18/03/2024 6.50 6.50 5.53 6.50 0
15/03/2024 6.50 6.50 5.53 6.50 0
14/03/2024 6.50 6.50 5.53 6.50 0
13/03/2024 6.50 6.50 5.53 6.50 0
12/03/2024 6.75 6.75 5.53 6.75 0
11/03/2024 6.75 6.75 5.53 6.75 0
08/03/2024 6.75 6.75 5.53 6.75 0
07/03/2024 6.75 6.75 5.53 6.75 0
06/03/2024 6.75 6.75 5.53 6.75 0
05/03/2024 6.75 6.75 5.53 6.75 0
04/03/2024 6.75 6.75 5.53 6.75 0
01/03/2024 6.75 6.75 5.53 6.75 27
29/02/2024 6.75 6.75 5.53 6.75 27
28/02/2024 6.75 6.75 5.53 6.75 205
27/02/2024 6.75 6.75 5.50 6.75 0
26/02/2024 6.75 6.75 5.50 6.75 0
23/02/2024 6.75 6.75 5.50 6.75 381
22/02/2024 6.75 6.75 5.50 6.75 381
21/02/2024 6.75 6.75 5.53 6.75 702
20/02/2024 6.75 6.75 5.53 6.75 702
19/02/2024 6.75 6.75 5.53 6.75 702
16/02/2024 6.75 8.00 6.75 6.75 500,000

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