Adams PLC (ADAA)

London

Currency in GBP

Disclaimer

3.00

0.00(0.00%)

Closed05/12

Day's Range

2.00

3.00

52 wk Range

2.00

6.00

ADAA Historical Data

Assess ADAA share price history. View the open price, closing price, historical highs, lows, changes and % change of the Adams PLC stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/11/2023 - 10/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	3.00	3.00	3.00	3.00		0.00%
07/12/2023	3.00	3.00	3.00	3.00		0.00%
06/12/2023	3.00	3.00	3.00	3.00		0.00%
05/12/2023	3.00	3.00	2.00	2.00	500.00K	0.00%
04/12/2023	3.00	3.00	3.00	3.00		0.00%
01/12/2023	3.00	3.00	3.00	3.00		0.00%
30/11/2023	3.00	3.00	3.00	3.00		0.00%
29/11/2023	3.00	3.00	3.00	3.00		0.00%
28/11/2023	3.00	3.00	3.00	3.00		0.00%
27/11/2023	3.00	3.00	2.10	2.10	0.40K	0.00%
24/11/2023	3.00	3.00	3.00	3.00		0.00%
23/11/2023	3.00	3.00	3.00	3.00		0.00%
22/11/2023	3.00	3.00	3.00	3.00		0.00%
21/11/2023	3.00	3.00	3.00	3.00		0.00%
20/11/2023	3.00	3.00	3.00	3.00		0.00%
17/11/2023	3.00	3.00	3.00	3.00		0.00%
16/11/2023	3.00	3.00	3.00	3.00		0.00%
15/11/2023	3.00	3.00	3.00	3.00		0.00%
14/11/2023	3.00	3.00	2.10	2.10	0.03K	0.00%
13/11/2023	3.00	3.00	3.00	3.00		0.00%
10/11/2023	3.00	3.00	3.00	3.00		0.00%

Highest

3.00

Change %

0.00

Average

3.00

Difference

1.00

Lowest

2.00

Markets

FTSE 100

7,554.47

+40.75

+0.54%

DAX

16,759.22

+130.23

+0.78%

Euro Stoxx 50

4,522.25

+48.48

+1.08%

S&P 500

4,604.37

+18.78

+0.41%

Nikkei 225

32,307.86

-582.81

-1.77%

Dow Jones

36,247.87

+130.49

+0.36%

FTSE 100 Futures

7,565.90

+47.0

+0.63%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.40	+0.85%	33.45M
Anglo American	1,802.60	-18.97%	16.37M
National Grid	1,060.00	-0.56%	13.07M
Shell	2,520.50	+1.59%	7.04M
British American Tobacco	2,316.50	+0.43%	6.26M
Diageo	2,829.00	+2.43%	4.70M
Rio Tinto PLC	5,583.00	+0.27%	3.34M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	25.38	+694.75%	1.12M
MFE MEDIAFOREUROPE NV B	3.272	+170.64%	35.66K
Frontline	210.20	+85.53%	2.84K
Saipem	1.40	+29.44%	5.42M
Eenergy Group PLC	6.50	+28.85%	7.05M
DG Innovate	0.04	+26.09%	33.67M
Rurelec	0.425	+21.43%	18.33M

Name	Last	Chg. %	Vol.
Wirecard	0.02	-96.93%	6.07K
H Lundbeck B	32.62	-81.22%	41.96K
BioGaia B	100.10	-80.58%	5.07K
Tomra Systems	118.40	-65.95%	22.70K
Atlas Copco B	141.20	-62.63%	26.72K
Amigo	0.15	-50.00%	26.59M
Electrolux B	104.20	-48.41%	19.93K

Trending Stocks

Name	Last	Chg. %	Vol.
Anglo American	1,802.60	-18.97%	16.37M
Empire Metals Ltd	11.50	+9.52%	7.21M
BAE Systems	1,042.50	+2.31%	4.76M
Ocado	627.40	+2.02%	5.73M
Boohoo Group	37.50	-0.34%	8.44M

Popular Searches

Please try another search

Adams PLC (ADAA)

ADAA Historical Data

Trending Stocks