Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adams Natural R (PEO.US) Share Price

Price $21.51 on 19-09-2025 at 21:20:03
Change $-0.21 -0.97%
Buy $22.07
Sell $21.50
Last Trade: Sell 19.00 at $21.54
Day's Volume: 3,543
Last Close: $21.50
Open: $21.65
ISIN: US00548F1057
Day's Range $21.50 - $21.65
52wk Range: $19.80 - $22.40
Market Capitalisation: $N/A
VWAP: $21.57927
Shares in Issue: 26.28m

Adams Natural R (PEO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 19 $21.54 Automatic Execution
13:23:13 - 19-Sep-25
Sell* 81 $21.54 Automatic Execution
13:23:13 - 19-Sep-25
Sell* 1 $21.54 Automatic Execution
13:23:13 - 19-Sep-25
Buy* 70 $21.55 Automatic Execution
12:46:34 - 19-Sep-25
Buy* 22 $21.55 Automatic Execution
12:46:34 - 19-Sep-25
Sell* 125 $21.65 Automatic Execution
09:49:28 - 19-Sep-25
Buy* 200 $21.615 Automatic Execution
10:16:41 - 19-Sep-25
See more Adams Natural R trades

Adams Natural R (PEO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 21.65 21.65 21.50 21.50 3,543
18th Sep 2025 (Thu) 21.75 21.75 21.70 21.75 880
17th Sep 2025 (Wed) 21.74 21.87 21.72 21.74 4,830
16th Sep 2025 (Tue) 21.65 21.77 21.65 21.68 2,721
15th Sep 2025 (Mon) 21.665 21.665 21.47 21.46 2,047
12th Sep 2025 (Fri) 21.60 21.72 21.60 21.58 2,425
11th Sep 2025 (Thu) 21.68 21.68 21.62 21.62 4,884
10th Sep 2025 (Wed) 21.55 21.70 21.51 21.60 5,699
9th Sep 2025 (Tue) 21.64 21.67 21.42 21.45 2,048
8th Sep 2025 (Mon) 21.32 21.40 21.32 21.40 1,438
5th Sep 2025 (Fri) 21.70 21.70 21.325 21.35 6,154
4th Sep 2025 (Thu) 21.77 21.85 21.72 21.79 3,006
3rd Sep 2025 (Wed) 21.75 21.83 21.61 21.72 5,653
2nd Sep 2025 (Tue) 21.95 22.04 21.89 21.95 1,775
1st Sep 2025 (Mon) 21.94 22.09 21.94 22.10 8,479
29th Aug 2025 (Fri) 21.94 22.09 21.94 22.10 8,479
28th Aug 2025 (Thu) 21.76 21.87 21.71 21.88 2,361
27th Aug 2025 (Wed) 21.72 21.855 21.72 21.76 1,989
26th Aug 2025 (Tue) 21.605 21.72 21.55 21.66 3,486
25th Aug 2025 (Mon) 21.55 21.64 21.52 21.61 5,074
22nd Aug 2025 (Fri) 21.37 21.54 21.34 21.47 4,328
See more Adams Natural R price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered