Share Name Share Symbol Market Type Share ISIN Share Description
Adgorithms LSE:ADGO London Ordinary Share IL0011354904 ORD NIS0.01 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.50p -6.67% 21.00p 20.00p 22.00p 22.50p 21.00p 22.50p 71,054.00 15:23:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.1 -6.2 -15.0 - 12.96

Adgorithms (ADGO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 201721-1.50-6.67%212371,054
22 Mar 201722.499998+0.50+2.27%2222.49999851,127
21 Mar 2017220.000.00%222251,679
20 Mar 201722+1.00+4.76%2122163,119
17 Mar 201721+4.50+27.27%1821657,077
16 Mar 201716.50.000.00%16.517.55,425
15 Mar 201716.50.000.00%16.517.51,668
14 Mar 201716.50.000.00%1616.50
13 Mar 201716.50.000.00%16.516.50
10 Mar 201716.50.000.00%1616.50
09 Mar 201716.50.000.00%1616.541,149
08 Mar 201716.50.000.00%1616.75113,767
07 Mar 201716.50.000.00%16.517.50
06 Mar 201716.50.000.00%1616.754,919
03 Mar 201716.50.000.00%16.517.50
02 Mar 201716.50.000.00%1616.750
01 Mar 201716.50.000.00%16.517.50
28 Feb 201716.5-0.13-0.75%16.517.755,160
27 Feb 201716.6250.000.00%1616.8750
24 Feb 201716.625+0.13+0.76%16.517.550,000
Download more Adgorithms Historical Data

Adgorithms (ADGO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week16.5022.5016.500.00005k657k186k4.5027.27%
1 Month16.5022.5016.000.00000657k57k4.5027.27%
3 Months18.0022.5014.000.00000684k43k3.0016.67%
6 Months20.0022.5014.000.00000684k33k1.005.00%
1 Year16.0026.5012.000.000001M60k5.0031.25%
3 Years136.50150.5012.000.000001M55k-115.50-84.62%
5 Years136.50150.5012.000.000001M55k-115.50-84.62%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:34 V: D:20170324 00:08:24