Adams Plc (ADA.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.5 | 5.5 | 5.5 | 0 | 0 | DE |
| 4 | 0 | 0 | 5.5 | 5.5 | 5.5 | 0 | 0 | DE |
| 12 | 0 | 0 | 5.5 | 5.5 | 4.06 | 17 | 5.5 | DE |
| 26 | -1 | -15.3846153846 | 6.5 | 6.5 | 4.02 | 22 | 6.03153153 | DE |
| 52 | 2.5 | 83.3333333333 | 3 | 7.45 | 3 | 378 | 6.13491641 | DE |
| 156 | -3.5 | -38.8888888889 | 9 | 9 | 1.75 | 316 | 6.44310613 | DE |
| 260 | 1 | 22.2222222222 | 4.5 | 32.5 | 1.75 | 556 | 9.49390605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728657480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728574140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728484740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728401340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728311580 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728053040 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727966700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727882940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727793720 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727710080 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727447580 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727364240 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727277960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727191740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727102220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726843740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726756740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726669920 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726586700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726498920 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726238280 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726151880 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1726068360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725981960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725892800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725633480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725547140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725460740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725374160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725287700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725028800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724942100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724858700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724772540 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724423820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724340540 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724251080 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724167740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724081220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723821960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723732740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723646340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723559520 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723473480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723213920 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723130700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723044540 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722958080 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722871620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722612480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722526140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722436440 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722353220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722266880 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1722004560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721918040 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721834940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721745720 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 4.0599999 | 1000 |
| 1721658960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721399700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721313360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721229420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 4.0199999 | 253 |
| 1721140560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1721057340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 4.0199999 | 47 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
