Adnams plc Historical Data - ADB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Adnams plc (ADB)
Adnams plc (ADB) Historical

Adnams plc (ADB)

2,050.00

0.00

(0.00%)

Closed November 12 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2050	2150	1900	31	2050	DE
4	-600	-22.641509434	2650	2800	1700	90	2079.3395675	DE
12	-850	-29.3103448276	2900	3300	1700	58	2423.62670713	DE
26	300	17.1428571429	1750	3500	1400	112	2359.91620112	DE
52	-900	-30.5084745763	2950	3690	1400	160	2674.27329633	DE
156	-7400	-78.3068783069	9450	9450	59.8	85	4220.5179347	DE
260	-8100	-79.802955665	10150	10500	59.8	66	4961.74550021	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1731342540	2050	0	0.00	2050	2150	1900	92
1731083160	2050	0	0.00	2050	2150	1900	9
1730993820	2050	0	0.00	2050	2050	1900	0
1730910480	2050	0	0.00	2050	2050	2050	0
1730824080	2050	0	0.00	2050	2150	1900	23
1730737740	2050	0	0.00	2050	2150	1800.25	3
1730475300	2050	0	0.00	2050	2150	1900	2
1730388900	2050	0	0.00	2050	2050	1900	0
1730305440	2050	0	0.00	1950	2050	1900	0
1730193840	2050	0	0.00	2050	2050	1800	60
1730132940	2050	-50	-2.38	2100	2250	1900	36
1729869960	2100	0	0.00	2100	2150	1900	26
1729783680	2100	0	0.00	2100	2150	1900	0
1729697340	2100	0	0.00	2100	2100	1900	35
1729610340	2100	0	0.00	2100	2150	1900	0
1729524420	2100	0	0.00	2100	2350	1900	500
1729262100	2100	0	0.00	2100	2350	1900	11
1729178580	2100	400	23.53	2200	2550	1900	10
1729092540	1700	-750	-30.61	2450	2800	1700	454
1729006140	2450	0	0.00	2650	2800	2100	450
1728919680	2450	0	0.00	2450	2800	2350	0
1728657480	2450	0	0.00	2650	2800	2450	0
1728574140	2450	0	0.00	2450	2800	2450	0
1728484740	2450	0	0.00	2450	2800	2350	0
1728401340	2450	0	0.00	2450	2800	2301	20
1728311580	2450	-200	-7.55	2650	2800	2000	101
1728053040	2650	0	0.00	2650	2800	2550	0
1727966700	2650	0	0.00	2650	2800	2600	0
1727882940	2650	0	0.00	2700	2800	2650	0
1727793720	2650	-100	-3.64	2750	2800	2100	100
1727710080	2750	0	0.00	2750	2800	2700	0
1727447580	2750	0	0.00	2750	2800	2700	4
1727364240	2750	0	0.00	2750	2850	2700	18
1727277960	2750	0	0.00	2750	2800	2700	0
1727191740	2750	0	0.00	2750	2800	2400	10
1727102220	2750	0	0.00	2700	2800	2600	100
1726843740	2750	-50	-1.79	2800	2800	2425	5
1726756740	2800	-100	-3.45	2900	2900	2250	655
1726669920	2900	0	0.00	2900	2900	2800	0
1726586700	2900	0	0.00	2900	2900	2500	100
1726498920	2900	0	0.00	2900	3247	2500	6
1726238280	2900	0	0.00	2900	3247.5	2500	46
1726151880	2900	0	0.00	2900	3000	2537.5	130
1726068360	2900	0	0.00	2900	2900	2900	0
1725981960	2900	0	0.00	2900	3000	2800	0
1725892800	2900	0	0.00	2900	2900	2800	0
1725633480	2900	0	0.00	2900	3250	2800	5
1725547140	2900	0	0.00	2900	3000	2800	0
1725460740	2900	0	0.00	2900	2900	2800	0
1725374160	2900	0	0.00	2900	2900	2800	0
1725287700	2900	0	0.00	2900	2900	2800	0
1725028800	2900	0	0.00	2900	2900	2537.5	100
1724942100	2900	0	0.00	2900	2900	2800	0
1724858700	2900	0	0.00	2900	2900	2800	0
1724772540	2900	0	0.00	2900	3300	2800	4
1724423820	2900	0	0.00	2900	3000	2800	0
1724340540	2900	0	0.00	2900	3300	2800	5
1724251080	2900	0	0.00	2900	3000	2650	175
1724167740	2900	0	0.00	2900	3000	2800	0
1724081220	2900	0	0.00	2900	2900	2650	2
1723821960	2900	0	0.00	2900	3300	2650	411
1723732740	2900	0	0.00	2900	2900	2800	0
1723646340	2900	0	0.00	2900	3249	2800	2
1723559520	2900	0	0.00	2900	2900	2800	0
1723473480	2900	0	0.00	2900	3249	2500	151
1723213920	2900	0	0.00	2900	2900	2800	0

QuarkChain Token

Tbg Dividend Focus ETF

State Street Global Advi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions