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
  +0.75p +2.27% 33.75p 32.50p 35.00p 34.00p 33.75p 34.00p 8,325 11:00:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.1 -6.2 -15.0 - 20.83

Adgorithms (ADGO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 201733-1.00-2.94%3334.513,228
19 May 2017340.000.00%3434.7514,093
18 May 2017340.000.00%33.53410,636
17 May 201734+1.00+3.03%3434.573,211
16 May 201733-1.00-2.94%3334330
15 May 201734-0.25-0.73%3434.52,814
12 May 201734.250.000.00%3434.250
11 May 201734.25-0.25-0.72%34.2534.52,712
10 May 201734.50.000.00%34.534.521,428
09 May 201734.5+1.25+3.76%32.534.534,910
08 May 201733.250.000.00%33.25351,800
05 May 201733.25+0.75+2.31%33.2533.553,874
04 May 201732.5-0.50-1.52%32.534.527,273
03 May 201733-1.00-2.94%3335101,017
02 May 2017340.000.00%3434.55,675
28 Apr 2017340.000.00%3434.51
27 Apr 2017340.000.00%3434.7568,849
26 Apr 2017340.000.00%3434.750
25 Apr 2017340.000.00%3434.7513,071
24 Apr 2017340.000.00%343525,400
Download more Adgorithms Historical Data

Adgorithms (ADGO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3434.75330.000033073k22k-0.25-0.74%
1 Month343532.50.00000101k23k-0.25-0.74%
3 Months16.62535160.00000657k69k17.125103.01%
6 Months18.535140.00000684k45k15.2582.43%
1 Year15.87535140.000001M51k17.875112.60%
3 Years136.5150.5120.000001M56k-102.75-75.27%
5 Years136.5150.5120.000001M56k-102.75-75.27%
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:40 V: D:20170523 10:49:42