Adams Plc (ADA.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.5 | 4.5 | 4.5 | 0 | 0 | DE |
| 4 | -1 | -18.1818181818 | 5.5 | 5.5 | 4.5 | 0 | 0 | DE |
| 12 | -1 | -18.1818181818 | 5.5 | 5.5 | 4.5 | 0 | 0 | DE |
| 26 | -2 | -30.7692307692 | 6.5 | 6.5 | 4.02 | 19 | 5.945629 | DE |
| 52 | 1.5 | 50 | 3 | 7.45 | 3 | 380 | 6.13491641 | DE |
| 156 | -4.5 | -50 | 9 | 9 | 1.75 | 295 | 6.26633543 | DE |
| 260 | 0 | 0 | 4.5 | 17 | 1.75 | 524 | 8.67913288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731688080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731598260 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731511920 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731428820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731342540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731083160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730993820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730910480 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730824080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730737740 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730475300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730388900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730305440 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730193840 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730132940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729869960 | 4.5 | -1 | -18.18 | 4.5 | 4.5 | 4.5 | 0 |
| 1729783680 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729697340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729610340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729524420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729262100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729178580 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729092540 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729006140 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728919680 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
