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
  -0.25p -0.80% 31.00p 29.50p 32.50p 31.25p 31.00p 31.25p 39,067 08:02:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.1 -6.2 -15.0 - 19.29

Adgorithms (ADGO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 201731.25+0.75+2.46%3031.258,200
26 Jun 201730.4999980.000.00%30.49999830.4999980
23 Jun 201730.499998-1.00-3.17%3030.4999980
22 Jun 201731.500001+1.00+3.28%30.49999831.5000014,000
21 Jun 201730.499998+1.50+5.17%2930.4999980
20 Jun 2017290.000.00%28290
19 Jun 2017290.000.00%29300
16 Jun 2017290.000.00%28291,500
15 Jun 2017290.000.00%29300
14 Jun 2017290.000.00%29300
13 Jun 2017290.000.00%28290
12 Jun 2017290.000.00%2930.4999980
09 Jun 2017290.000.00%28291,448
08 Jun 201729-2.00-6.45%293233,142
07 Jun 2017310.000.00%31320
06 Jun 2017310.000.00%30310
05 Jun 2017310.000.00%30310
02 Jun 201731-0.50-1.59%313260,005
01 Jun 201731.500001-1.50-4.55%3131.5000017,000
31 May 201733-0.75-2.22%31.50000134.5189,987
30 May 201733.750.000.00%3333.7582,122
Download more Adgorithms Historical Data

Adgorithms (ADGO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2931.5290.0000039k2k26.90%
1 Month33.7534.5280.00000190k15k-2.75-8.15%
3 Months2335220.00000448k46k834.78%
6 Months1835140.00000684k46k1372.22%
1 Year18.535140.000001M41k12.567.57%
3 Years136.5150.5120.000001M54k-105.5-77.29%
5 Years136.5150.5120.000001M54k-105.5-77.29%
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:41 V: D:20170628 22:49:45