Adnams plc Historical Data - ADB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Adnams plc (ADB)

1,850.00

0.00

(0.00%)

Closed April 23 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-200	-9.75609756098	2050	2400	1600	101	1850	DE
4	-650	-26	2500	2650	1400	276	1963.1444076	DE
12	-1300	-41.2698412698	3150	3500	1400	224	2450.3868472	DE
26	-2300	-55.421686747	4150	4300	1400	319	2906.37928459	DE
52	-5100	-73.381294964	6950	8750	59.8	232	3699.46373711	DE
156	-7850	-80.9278350515	9700	10400	59.8	116	5102.89443471	DE
260	-7550	-80.3191489362	9400	10500	59.8	99	5872.95173111	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713799740	1850	0	0.00	2050	2400	1600	101
1713537600	1850	0	0.00	1850	2400	1800	0
1713453960	1850	0	0.00	1850	2400	1800	0
1713365220	1850	0	0.00	1850	2400	1700	0
1713281160	1850	0	0.00	1850	2400	1700	0
1713192300	1850	0	0.00	1850	2400	1600	28
1712936040	1850	100	5.71	1750	2400	1500	344
1712845920	1750	-100	-5.41	1750	2400	1750	0
1712759940	1850	0	0.00	1850	2400	1800	0
1712673480	1850	-100	-5.13	1950	2400	1700	43
1712587140	1950	0	0.00	1950	2400	1700	400
1712327640	1950	-100	-4.88	2050	2400	1800	1867
1712244240	2050	-200	-8.89	2250	2650	1400	325
1712155560	2250	0	0.00	2250	2400	2000	3
1712068740	2250	0	0.00	2250	2400	1700	41
1711639860	2250	0	0.00	2250	2450	1700	20
1711553820	2250	0	0.00	2250	2650	2000	105
1711467240	2250	0	0.00	2500	2650	2100	40
1711380660	2250	-200	-8.16	2450	2500	2000	1092
1711122060	2450	0	0.00	2450	2750	2400	0
1711035240	2450	0	0.00	2700	3000	2400	0
1710952140	2450	0	0.00	2450	3050	2400	0
1710865740	2450	0	0.00	2450	2700	2200	50
1710779340	2450	0	0.00	2450	2750	2400	0
1710516900	2450	0	0.00	2450	3050	2400	40
1710434040	2450	0	0.00	2450	2700	2400	0
1710347340	2450	0	0.00	2450	2700	2400	8
1710260820	2450	-100	-3.92	2550	2800	2100	150
1710171660	2550	0	0.00	2550	3100	2300	18
1709911920	2550	0	0.00	2550	3100	2400	0
1709825700	2550	0	0.00	2550	3150	2400	0
1709739540	2550	0	0.00	2550	3100	2400	0
1709652840	2550	0	0.00	2550	2750	2300	5
1709569680	2550	0	0.00	2550	3150	2300	1
1709307480	2550	0	0.00	2550	2800	2400	1
1709220960	2550	0	0.00	2550	2800	2400	0
1709134320	2550	0	0.00	2550	3150	2400	0
1709051280	2550	0	0.00	2550	3150	2400	36
1708961460	2550	0	0.00	2550	2750	2400	0
1708702320	2550	0	0.00	2550	3100	2400	1
1708616220	2550	0	0.00	2550	2800	2400	0
1708529820	2550	0	0.00	2750	2800	2300	328
1708443300	2550	0	0.00	2550	2800	2325	92
1708356840	2550	0	0.00	2550	2550	2550	0
1708097640	2550	100	4.08	2450	3100	2400	110
1708011780	2450	0	0.00	2750	2750	2400	9
1707925020	2450	0	0.00	2750	2750	2200	347
1707841740	2450	-500	-16.95	2950	3000	2400	95
1707752160	2950	-200	-6.35	3150	3400	2700	104
1707493020	3150	0	0.00	3150	3500	3100	0
1707406320	3150	0	0.00	3150	3500	3050	36
1707323580	3150	0	0.00	3150	3500	3050	200
1707236760	3150	0	0.00	3150	3500	3100	0
1707150420	3150	0	0.00	3150	3500	3050	2201
1706891340	3150	0	0.00	3150	3500	3150	5
1706804820	3150	115	3.79	3150	3500	3035	2
1706718540	3035	-115	-3.65	3150	3500	3035	20
1706632080	3150	0	0.00	3150	3500	3035	4
1706542200	3150	0	0.00	3150	3500	3050	1
1706283420	3150	0	0.00	3150	3500	3035	25
1706200320	3150	0	0.00	3500	3500	3035	3
1706113560	3150	0	0.00	3150	3500	3035	110
1706027280	3150	0	0.00	3150	3500	3100	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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