ADAM INVESTMENTS PLC (AINV) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-11-30 |
AINV.N0000 |
0.300 |
0.300 |
0.200 |
0.300 |
55 |
| 2017-11-29 |
AINV.N0000 |
0.400 |
0.400 |
0.300 |
0.300 |
43 |
| 2017-11-28 |
AINV.N0000 |
0.400 |
0.400 |
0.400 |
0.400 |
5 |
| 2017-11-27 |
AINV.N0000 |
0.300 |
0.400 |
0.200 |
0.300 |
217 |
| 2017-11-24 |
AINV.N0000 |
0.300 |
0.300 |
0.300 |
0.300 |
2 |
| 2017-11-23 |
AINV.N0000 |
0.300 |
0.300 |
0.300 |
0.300 |
2 |
| 2017-11-22 |
AINV.N0000 |
0.400 |
0.400 |
0.300 |
0.300 |
6 |
| 2017-11-21 |
AINV.N0000 |
0.400 |
0.400 |
0.400 |
0.400 |
6 |
| 2017-11-20 |
AINV.N0000 |
0.400 |
0.400 |
0.300 |
0.400 |
7 |
| 2017-11-17 |
AINV.N0000 |
0.400 |
0.400 |
0.400 |
0.400 |
17 |
| 2017-11-16 |
AINV.N0000 |
0.400 |
0.400 |
0.400 |
0.400 |
7 |
| 2017-11-15 |
AINV.N0000 |
0.400 |
0.400 |
0.400 |
0.400 |
12 |
| 2017-11-14 |
AINV.N0000 |
0.500 |
0.500 |
0.300 |
0.000 |
0 |
| 2017-11-13 |
AINV.N0000 |
0.400 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-11-10 |
AINV.N0000 |
0.400 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-11-09 |
AINV.N0000 |
0.400 |
0.500 |
0.300 |
0.000 |
0 |
| 2017-11-08 |
AINV.N0000 |
0.400 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-11-07 |
AINV.N0000 |
0.500 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-11-06 |
AINV.N0000 |
0.400 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-11-02 |
AINV.N0000 |
0.500 |
0.500 |
0.400 |
0.000 |
0 |