Adnams plc Historical Data - ADB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Adnams plc (ADB)

2,900.00

50.00

(1.75%)

Closed July 25 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	100	3.57142857143	2800	3500	2500	147	2659.0599455	DE
4	900	45	2000	3500	1700	194	2538.10391978	DE
12	850	41.4634146341	2050	3500	1400	252	2233.13338756	DE
26	-600	-17.1428571429	3500	3500	1400	231	2313.61906775	DE
52	-3000	-50.8474576271	5900	6400	59.8	281	3299.14373947	DE
156	-6650	-69.6335078534	9550	9800	59.8	139	4483.91316096	DE
260	-6650	-69.6335078534	9550	10500	59.8	112	5214.82286999	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721834940	2850	0	0.00	2850	2850	2650	17
1721745720	2850	0	0.00	2850	3300	2501	89
1721658960	2850	250	9.62	2850	3300	2800	60
1721399700	2600	-50	-1.89	2500	3500	2500	531
1721313360	2650	0	0.00	2800	3000	2650	37
1721229420	2650	0	0.00	2650	2800	2300	400
1721140560	2650	0	0.00	2650	3000	2650	15
1721057340	2650	0	0.00	2650	2800	2500	0
1720798020	2650	0	0.00	2650	3000	2500	20
1720711680	2650	0	0.00	2650	2850	2400	636
1720623300	2650	200	8.16	2450	2800	1700	13
1720538880	2450	0	0.00	2450	2800	2450	0
1720452360	2450	0	0.00	2450	2800	2300	500
1720193280	2450	200	8.89	2250	3175	1700	654
1720103580	2250	0	0.00	2250	2500	2250	24
1720020540	2250	0	0.00	2250	2500	2250	66
1719934080	2250	0	0.00	2250	2300	2250	0
1719847500	2250	100	4.65	2000	2500	2000	64
1719585240	2150	0	0.00	2150	2400	1950	162
1719502140	2150	0	0.00	2000	2400	1700	3
1719415980	2150	-210	-8.90	2150	2250	2000	0
1719329280	2360	260	12.38	2100	2375	1700	500
1719242880	2100	0	0.00	2100	2100	1800	4650
1718983740	2100	0	0.00	2100	2100	1700	19
1718894280	2100	0	0.00	2100	2100	1800	50
1718807460	2100	0	0.00	2100	2100	2000	0
1718724540	2100	0	0.00	2000	2375	2000	43
1718634720	2100	0	0.00	2100	2375	1810	18
1718378940	2100	0	0.00	2100	2150	2000	0
1718292600	2100	0	0.00	2100	2100	2000	0
1718203020	2100	0	0.00	2100	2150	2000	0
1718119740	2100	50	2.44	2100	2150	1875	400
1718029980	2050	0	0.00	2050	2050	2050	0
1717770780	2050	0	0.00	2050	2400	1700	1
1717684800	2050	200	10.81	1850	2300	1850	50
1717600500	1850	0	0.00	1850	2200	1850	65
1717514760	1850	0	0.00	1850	2200	1700	17
1717428540	1850	0	0.00	1850	2200	1850	4
1717166580	1850	0	0.00	1850	2050	1700	0
1717079640	1850	50	2.78	1850	1900	1850	0
1716993360	1800	0	0.00	1800	1800	1800	0
1716906960	1800	50	2.86	1750	2100	1750	91
1716564600	1750	0	0.00	1750	1800	1400	11
1716478140	1750	0	0.00	1750	1840	1400	18
1716388620	1750	0	0.00	1750	2000	1400	35
1716302280	1750	0	0.00	1750	2050	1400	0
1716215640	1750	0	0.00	1750	2050	1400	50
1715956440	1750	0	0.00	1750	2000	1400	1
1715870040	1750	0	0.00	1750	1750	1400	0
1715786940	1750	0	0.00	1750	1750	1400	0
1715700540	1750	0	0.00	1750	1750	1400	0
1715614140	1750	0	0.00	1750	1750	1400	0
1715355240	1750	0	0.00	1750	1750	1400	0
1715265300	1750	0	0.00	1750	1950	1400	102
1715182020	1750	-100	-5.41	1850	1850	1400	300
1715095740	1850	0	0.00	2050	2400	1600	20
1714750020	1850	0	0.00	2050	2400	1700	100
1714663440	1850	0	0.00	2050	2400	1700	0
1714574280	1850	0	0.00	1850	2400	1700	0
1714487880	1850	0	0.00	1850	2400	1600	318
1714402080	1850	0	0.00	1850	2400	1800	0
1714145400	1850	0	0.00	2050	2400	1600	195
1714058940	1850	0	0.00	1850	2400	1800	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