Dark

ADA
ADAMS PLC
stock LSE

Inactive

Aug 2, 2024

5.00GBX0.000%(0.00)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-08-01	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-31	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-30	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-29	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-26	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-25	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-24	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-23	5.0000	5.0000	5.0000	5.0000	0.000%	980	0.000%
2024-07-22	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-19	4.5000	5.0000	4.5000	5.0000	0.000%	0	0.000%
2024-07-18	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-17	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-16	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-15	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-10	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-09	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-08	5.0000	5.0000	5.0000	5.0000	0.000%	6	0.000%
2024-07-05	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-04	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-03	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-02	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-07-01	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-06-28	5.0000	5.0000	5.0000	5.0000	0.000%	0	0.000%
2024-06-27	5.5000	5.5000	5.0000	5.0000	-16.667%	0	0.000%
2024-06-26	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-25	5.5000	6.0000	5.5000	6.0000	0.000%	0	-16.667%
2024-06-24	6.0000	6.0000	6.0000	6.0000	0.000%	18,021	-16.667%
2024-06-21	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-20	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-19	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-18	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-17	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-14	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-13	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-12	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-11	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-10	6.0000	6.0000	6.0000	6.0000	0.000%	19,998	-16.667%
2024-06-07	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-06	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-05	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-04	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-06-03	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-05-31	6.0000	6.0000	6.0000	6.0000	0.000%	0	-16.667%
2024-05-30	6.5000	6.5000	6.0000	6.0000	-7.692%	19,998	-16.667%
2024-05-29	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-28	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-24	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-23	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-22	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-21	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-20	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-17	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-16	6.5000	6.5000	6.5000	6.5000	0.000%	30	-23.077%
2024-05-15	6.5000	6.5000	6.5000	6.5000	0.000%	55	-23.077%
2024-05-14	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-13	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-10	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-09	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-08	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-07	6.5000	6.5000	6.5000	6.5000	0.000%	17	-23.077%
2024-05-02	6.5000	6.5000	6.5000	6.5000	0.000%	0	-23.077%
2024-05-01	6.5000	6.5000	6.5000	6.5000	+9,900.000%	0	-23.077%
2024-03-22	0.0650	0.0650	0.0650	0.0650	0.000%	0	+7,592.308%
2024-03-21	0.0650	0.0650	0.0650	0.0650	0.000%	0	+7,592.308%
2024-03-20	0.0650	0.0650	0.0650	0.0650	0.000%	0	+7,592.308%
2024-03-19	0.0650	0.0650	0.0650	0.0650	0.000%	0	+7,592.308%
2024-03-18	0.0650	0.0650	0.0650	0.0650	0.000%	0	+7,592.308%
2024-03-15	0.0650	0.0650	0.0650	0.0650	0.000%	0	+7,592.308%
2024-03-14	0.0650	0.0650	0.0650	0.0650	0.000%	0	+7,592.308%
2024-03-13	0.0650	0.0650	0.0650	0.0650	-3.704%	9,159	+7,592.308%
2024-03-12	0.0675	0.0675	0.0675	0.0675	+3.846%	0	+7,307.407%
2024-03-11	0.0650	0.0650	0.0650	0.0650	-3.704%	5,013	+7,592.308%
2024-03-08	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-03-07	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-03-06	0.0675	0.0675	0.0675	0.0675	+3.846%	0	+7,307.407%
2024-03-05	0.0650	0.0650	0.0650	0.0650	-3.704%	61	+7,592.308%
2024-03-04	0.0675	0.0675	0.0675	0.0675	+3.846%	0	+7,307.407%
2024-03-01	0.0650	0.0650	0.0650	0.0650	-3.704%	35	+7,592.308%
2024-02-29	0.0675	0.0675	0.0675	0.0675	0.000%	27	+7,307.407%
2024-02-28	0.0675	0.0675	0.0675	0.0675	0.000%	205	+7,307.407%
2024-02-27	0.0675	0.0675	0.0675	0.0675	+3.846%	0	+7,307.407%
2024-02-26	0.0650	0.0650	0.0650	0.0650	-3.704%	300	+7,592.308%
2024-02-23	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-02-22	0.0675	0.0675	0.0675	0.0675	0.000%	381	+7,307.407%
2024-02-21	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-02-20	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-02-19	0.0675	0.0675	0.0610	0.0675	0.000%	702	+7,307.407%
2024-02-16	0.0675	0.0675	0.0675	0.0675	0.000%	500,000	+7,307.407%
2024-02-15	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-02-14	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-02-13	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-02-12	0.0700	0.0700	0.0675	0.0675	0.000%	0	+7,307.407%
2024-02-09	0.0675	0.0675	0.0675	0.0675	0.000%	0	+7,307.407%
2024-02-08	0.0750	0.0750	0.0675	0.0675	-3.571%	0	+7,307.407%
2024-02-07	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-02-06	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-02-05	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-02-02	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-02-01	0.0700	0.0700	0.0700	0.0700	-6.667%	0	+7,042.857%
2024-01-31	0.0700	0.0750	0.0700	0.0750	0.000%	0	+6,566.667%
2024-01-30	0.0700	0.0750	0.0700	0.0750	0.000%	16,666	+6,566.667%
2024-01-29	0.0700	0.0750	0.0700	0.0750	0.000%	0	+6,566.667%
2024-01-26	0.0700	0.0750	0.0700	0.0750	0.000%	0	+6,566.667%
2024-01-25	0.0700	0.0750	0.0700	0.0750	0.000%	0	+6,566.667%
2024-01-23	0.0700	0.0750	0.0700	0.0750	+7.143%	0	+6,566.667%
2024-01-22	0.0700	0.0700	0.0700	0.0700	-6.667%	25	+7,042.857%
2024-01-19	0.0700	0.0750	0.0700	0.0750	+7.143%	0	+6,566.667%
2024-01-18	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-01-17	0.0700	0.0700	0.0700	0.0700	0.000%	15,000	+7,042.857%
2024-01-16	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-01-15	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-01-12	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-01-11	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-01-10	0.0700	0.0700	0.0700	0.0700	0.000%	20	+7,042.857%
2024-01-09	0.0700	0.0700	0.0700	0.0700	0.000%	0	+7,042.857%
2024-01-08	0.0600	0.0700	0.0600	0.0700	+16.667%	60,000	+7,042.857%
2024-01-05	0.0550	0.0600	0.0550	0.0600	+9.091%	100,000	+8,233.333%
2024-01-04	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2024-01-03	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2024-01-02	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-12-29	0.0550	0.0550	0.0550	0.0550	0.000%	3,000	+8,990.909%
2023-12-28	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-12-27	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-12-22	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-12-21	0.0600	0.0600	0.0550	0.0550	-8.333%	19,210	+8,990.909%
2023-12-20	0.0600	0.0600	0.0600	0.0600	0.000%	0	+8,233.333%
2023-12-19	0.0600	0.0600	0.0600	0.0600	0.000%	17,989	+8,233.333%
2023-12-18	0.0525	0.0600	0.0525	0.0600	+14.286%	71,070	+8,233.333%
2023-12-15	0.0450	0.0525	0.0450	0.0525	+5.000%	3,140	+9,423.810%
2023-12-14	0.0400	0.0500	0.0400	0.0500	+25.000%	22,660	+9,900.000%
2023-12-13	0.0340	0.0400	0.0340	0.0400	+17.647%	150,031	+12,400.000%
2023-12-12	0.0300	0.0340	0.0300	0.0340	+13.333%	200,000	+14,605.882%
2023-12-11	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-12-08	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-12-07	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-12-06	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-12-05	0.0300	0.0300	0.0300	0.0300	0.000%	500,000	+16,566.667%
2023-12-04	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-12-01	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-30	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-29	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-28	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-27	0.0300	0.0300	0.0300	0.0300	0.000%	400	+16,566.667%
2023-11-24	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-23	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-22	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-21	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-20	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-17	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-16	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-15	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-14	0.0300	0.0300	0.0300	0.0300	0.000%	26	+16,566.667%
2023-11-13	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-10	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-09	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-08	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-07	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-06	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-03	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-02	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-11-01	0.0300	0.0300	0.0300	0.0300	0.000%	6	+16,566.667%
2023-10-31	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-30	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-27	0.0300	0.0300	0.0300	0.0300	0.000%	120	+16,566.667%
2023-10-26	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-25	0.0300	0.0300	0.0300	0.0300	0.000%	27	+16,566.667%
2023-10-24	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-23	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-20	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-18	0.0300	0.0300	0.0300	0.0300	0.000%	36	+16,566.667%
2023-10-17	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-16	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-13	0.0300	0.0300	0.0300	0.0300	0.000%	80	+16,566.667%
2023-10-12	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-11	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-10	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-09	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-06	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-05	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-04	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-03	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-10-02	0.0300	0.0300	0.0300	0.0300	0.000%	845	+16,566.667%
2023-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-28	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-27	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-26	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-25	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-22	0.0300	0.0300	0.0300	0.0300	0.000%	2,000,000	+16,566.667%
2023-09-21	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-20	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-19	0.0300	0.0300	0.0300	0.0300	0.000%	50	+16,566.667%
2023-09-18	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-15	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-14	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-13	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-12	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-11	0.0300	0.0300	0.0300	0.0300	0.000%	120	+16,566.667%
2023-09-08	0.0300	0.0300	0.0300	0.0300	0.000%	329	+16,566.667%
2023-09-07	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-06	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-05	0.0300	0.0300	0.0300	0.0300	0.000%	0	+16,566.667%
2023-09-04	0.0400	0.0400	0.0300	0.0300	-24.051%	35,000	+16,566.667%
2023-09-01	0.0395	0.0395	0.0395	0.0395	0.000%	76	+12,558.228%
2023-08-31	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-30	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-29	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-25	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-24	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-23	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-22	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-21	0.0395	0.0395	0.0392	0.0395	0.000%	665	+12,558.228%
2023-08-18	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-17	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-15	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-14	0.0395	0.0395	0.0395	0.0395	0.000%	0	+12,558.228%
2023-08-11	0.0400	0.0400	0.0395	0.0395	-1.250%	5,000,073	+12,558.228%
2023-08-10	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-08-09	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-08-08	0.0400	0.0400	0.0400	0.0400	0.000%	10	+12,400.000%
2023-08-07	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-08-04	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-08-03	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-08-02	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-08-01	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-07-28	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-07-26	0.0400	0.0400	0.0400	0.0400	0.000%	0	+12,400.000%
2023-07-25	0.0500	0.0500	0.0400	0.0400	-20.000%	18,250	+12,400.000%
2023-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	20	+9,900.000%
2023-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-19	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-18	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	201	+9,900.000%
2023-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	209	+9,900.000%
2023-07-12	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-11	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	316	+9,900.000%
2023-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	0	+9,900.000%
2023-07-05	0.0525	0.0525	0.0500	0.0500	-4.762%	18	+9,900.000%
2023-07-04	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-07-03	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-30	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-29	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-28	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-27	0.0525	0.0525	0.0525	0.0525	+5.000%	0	+9,423.810%
2023-06-26	0.0500	0.0500	0.0500	0.0500	-4.762%	212	+9,900.000%
2023-06-23	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-22	0.0525	0.0525	0.0525	0.0525	0.000%	111	+9,423.810%
2023-06-21	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-20	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-19	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-16	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-15	0.0525	0.0525	0.0525	0.0525	0.000%	24	+9,423.810%
2023-06-14	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-13	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-12	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-09	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-08	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-07	0.0525	0.0525	0.0525	0.0525	0.000%	104	+9,423.810%
2023-06-06	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-05	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-02	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-06-01	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-31	0.0525	0.0525	0.0525	0.0525	0.000%	19,390	+9,423.810%
2023-05-30	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-26	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-25	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-24	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-23	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-22	0.0525	0.0525	0.0525	0.0525	0.000%	6,160	+9,423.810%
2023-05-19	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-18	0.0525	0.0525	0.0525	0.0525	0.000%	226	+9,423.810%
2023-05-17	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-16	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-15	0.0525	0.0525	0.0525	0.0525	0.000%	4	+9,423.810%
2023-05-12	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-11	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-10	0.0525	0.0525	0.0525	0.0525	0.000%	3	+9,423.810%
2023-05-09	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-05	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-04	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-03	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-05-02	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-04-28	0.0525	0.0525	0.0525	0.0525	0.000%	0	+9,423.810%
2023-04-27	0.0550	0.0550	0.0525	0.0525	-4.545%	318,304	+9,423.810%
2023-04-26	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-25	0.0550	0.0625	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-24	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-21	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-20	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-19	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-18	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-17	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-14	0.0550	0.0550	0.0550	0.0550	0.000%	10	+8,990.909%
2023-04-13	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-12	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-11	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-06	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-05	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-04-04	0.0550	0.0550	0.0550	0.0550	0.000%	497	+8,990.909%
2023-04-03	0.0550	0.0550	0.0550	0.0550	0.000%	286	+8,990.909%
2023-03-31	0.0550	0.0550	0.0550	0.0550	0.000%	330	+8,990.909%
2023-03-30	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-29	0.0550	0.0550	0.0550	0.0550	0.000%	100	+8,990.909%
2023-03-28	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-27	0.0550	0.0550	0.0550	0.0550	0.000%	32	+8,990.909%
2023-03-24	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-23	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-22	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-21	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-20	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-17	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-16	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-15	0.0550	0.0550	0.0525	0.0550	0.000%	0	+8,990.909%
2023-03-14	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-13	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-10	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-09	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-08	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-07	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-06	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-03	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-02	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-03-01	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-28	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-27	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-24	0.0550	0.0550	0.0550	0.0550	0.000%	16	+8,990.909%
2023-02-23	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-22	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-21	0.0550	0.0550	0.0550	0.0550	0.000%	16	+8,990.909%
2023-02-20	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-17	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-16	0.0550	0.0550	0.0550	0.0550	0.000%	5,000	+8,990.909%
2023-02-15	0.0550	0.0550	0.0550	0.0550	0.000%	16	+8,990.909%
2023-02-14	0.0550	0.0550	0.0550	0.0550	0.000%	780	+8,990.909%
2023-02-13	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-10	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-09	0.0550	0.0550	0.0550	0.0550	0.000%	1,250	+8,990.909%
2023-02-08	0.0550	0.0550	0.0496	0.0550	0.000%	770	+8,990.909%
2023-02-07	0.0550	0.0550	0.0550	0.0550	0.000%	100	+8,990.909%
2023-02-06	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-03	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-02	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-02-01	0.0550	0.0550	0.0550	0.0550	0.000%	116	+8,990.909%
2023-01-31	0.0550	0.0550	0.0550	0.0550	0.000%	175	+8,990.909%
2023-01-30	0.0496	0.0550	0.0496	0.0550	0.000%	578	+8,990.909%
2023-01-27	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-26	0.0550	0.0550	0.0550	0.0550	0.000%	30	+8,990.909%
2023-01-25	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-24	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-23	0.0550	0.0550	0.0550	0.0550	0.000%	16	+8,990.909%
2023-01-20	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-19	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-18	0.0550	0.0550	0.0550	0.0550	0.000%	125	+8,990.909%
2023-01-17	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-16	0.0550	0.0550	0.0550	0.0550	0.000%	9,317,883	+8,990.909%
2023-01-13	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-12	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-11	0.0496	0.0550	0.0496	0.0550	0.000%	20	+8,990.909%
2023-01-10	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-09	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-06	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-05	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-04	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2023-01-03	0.0550	0.0550	0.0550	0.0550	0.000%	0	+8,990.909%
2022-12-30	0.0550	0.0550	0.0530	0.0550	0.000%	373	+8,990.909%

.dark-mode .sVWzT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVWzT4{ color: #333333; background-color: white; border: 2px solid #333333; }ADAADAMS PLCstock LSE

ADA
ADAMS PLC
stock LSE