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% 16.50p 15.50p 17.50p 16.50p 16.50p 16.50p 4,000.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.1 -6.2 -15.0 - 10.18

Adgorithms (ADGO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201716.50.000.00%16.516.510,000
21 Feb 201716.50.000.00%1616.750
20 Feb 201716.50.000.00%15.516.50
17 Feb 201716.50.000.00%1616.750
16 Feb 201716.50.000.00%16.517.50
15 Feb 201716.5-0.25-1.49%15.516.750
14 Feb 201716.750.000.00%161726,708
13 Feb 201716.750.000.00%16174,000
10 Feb 201716.750.000.00%15.516.7519,807
09 Feb 201716.750.000.00%161713,333
08 Feb 201716.750.000.00%16.75180
07 Feb 201716.750.000.00%16.75185,500
06 Feb 201716.75+0.25+1.52%1616.7517,500
03 Feb 201716.5+0.25+1.54%1616.540,432
02 Feb 201716.25+0.25+1.56%1616.2544,034
01 Feb 201716-6.00-27.27%1422684,216
31 Jan 2017220.000.00%22220
30 Jan 2017220.000.00%22220
27 Jan 2017220.000.00%222219,896
26 Jan 2017220.000.00%222242,600
25 Jan 2017220.000.00%222285,000
24 Jan 2017220.000.00%21.5000022215,530
23 Jan 2017220.000.00%222211,000
Download more Adgorithms Historical Data

Adgorithms (ADGO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week16.5017.5015.500.0000010k2k0.00-
1 Month22.0022.0014.000.00000684k46k-5.50-25.00%
3 Months18.5022.0014.000.00000684k27k-2.00-10.81%
6 Months18.0026.5014.000.000001M45k-1.50-8.33%
1 Year18.5026.5012.000.000001M72k-2.00-10.81%
3 Years136.50150.5012.000.000001M55k-120.00-87.91%
5 Years136.50150.5012.000.000001M55k-120.00-87.91%
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:20170223 14:00:09