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
  +0.00p +0.00% 34.00p 33.00p 35.00p 34.00p 34.00p 34.00p 1.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.1 -6.2 -15.0 - 20.99

Adgorithms (ADGO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Apr 2017340.000.00%3434.7537,249
20 Apr 2017340.000.00%3434.527,538
19 Apr 201734+1.00+3.03%32.534101,554
18 Apr 2017330.000.00%3333.5330,450
13 Apr 2017330.000.00%3333.2544,687
12 Apr 2017330.000.00%3333124,413
11 Apr 201733+0.50+1.54%32.53366,806
10 Apr 201732.5+5.00+18.18%2733448,196
07 Apr 201727.500001+3.25+13.40%2429333,698
06 Apr 201724.25+1.25+5.43%2224.25132,197
05 Apr 2017230.000.00%22.4999982347,623
04 Apr 2017230.000.00%222398,821
03 Apr 201723+0.50+2.22%2223161,337
31 Mar 201722.499998+0.50+2.27%2223137,776
30 Mar 2017220.000.00%2222.4999986,666
29 Mar 2017220.000.00%212262,887
Download more Adgorithms Historical Data

Adgorithms (ADGO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week34.0035.0034.000.0000069k29k0.00-
1 Month22.0035.0022.000.00000448k122k12.0054.55%
3 Months16.2535.0015.500.00000657k65k17.75109.23%
6 Months21.0035.0014.000.00000684k43k13.0061.90%
1 Year16.5035.0014.000.000001M52k17.50106.06%
3 Years136.50150.5012.000.000001M57k-102.50-75.09%
5 Years136.50150.5012.000.000001M57k-102.50-75.09%
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:31 V: D:20170429 01:48:13