ADAM INVESTMENTS PLC (AINV) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-11-01 |
AINV.N0000 |
0.400 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-10-31 |
AINV.N0000 |
0.400 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-10-30 |
AINV.N0000 |
0.500 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-10-27 |
AINV.N0000 |
0.500 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-10-26 |
AINV.N0000 |
0.000 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-10-25 |
AINV.N0000 |
0.000 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-10-24 |
AINV.N0000 |
0.000 |
0.500 |
0.500 |
0.000 |
0 |
| 2017-10-23 |
AINV.N0000 |
0.000 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-10-20 |
AINV.N0000 |
0.000 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-10-19 |
AINV.N0000 |
0.000 |
0.500 |
0.400 |
0.000 |
0 |
| 2017-07-14 |
AINV.N0000 |
0.600 |
0.700 |
0.600 |
0.600 |
32 |
| 2017-07-13 |
AINV.N0000 |
0.600 |
0.700 |
0.600 |
0.600 |
51 |
| 2017-07-12 |
AINV.N0000 |
0.700 |
0.700 |
0.600 |
0.600 |
11 |
| 2017-07-11 |
AINV.N0000 |
0.700 |
0.700 |
0.600 |
0.600 |
51 |
| 2017-07-10 |
AINV.N0000 |
0.600 |
0.700 |
0.600 |
0.600 |
205 |
| 2017-07-07 |
AINV.N0000 |
0.600 |
0.600 |
0.500 |
0.600 |
10 |
| 2017-07-06 |
AINV.N0000 |
0.600 |
0.600 |
0.500 |
0.600 |
9 |
| 2017-07-05 |
AINV.N0000 |
0.600 |
0.600 |
0.500 |
0.600 |
10 |
| 2017-07-04 |
AINV.N0000 |
0.600 |
0.600 |
0.500 |
0.600 |
29 |
| 2017-07-03 |
AINV.N0000 |
0.600 |
0.600 |
0.500 |
0.600 |
8 |