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% 22.00p 20.00p 24.00p 22.00p 22.00p 22.00p 46,723.00 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 - 13.58

Adgorithms (ADGO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017220.000.00%222246,723
19 Jan 2017220.000.00%222247,500
18 Jan 201722+2.00+10.00%18.522129,113
17 Jan 2017200.000.00%2020.50
16 Jan 2017200.000.00%20200
13 Jan 2017200.000.00%20202,673
12 Jan 2017200.000.00%19.520145
11 Jan 2017200.000.00%20210
10 Jan 201720+1.50+8.11%18208,376
09 Jan 201718.5-0.50-2.63%1819.555,984
06 Jan 201719+1.00+5.56%181954,233
05 Jan 201718+1.25+7.46%18180
04 Jan 201716.75-1.25-6.94%16.751828,083
03 Jan 2017180.000.00%18182,500
30 Dec 2016180.000.00%18180
29 Dec 2016180.000.00%18180
28 Dec 2016180.000.00%18181,295
23 Dec 2016180.000.00%18182,258
22 Dec 2016180.000.00%18180
Download more Adgorithms Historical Data

Adgorithms (ADGO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week20.0022.0018.5021.97020129k36k2.0010.00%
1 Month18.0022.0016.7520.33610129k20k4.0022.22%
3 Months21.0022.0016.5019.52640129k11k1.004.76%
6 Months19.0026.5016.5020.967501M38k3.0015.79%
1 Year23.5026.5012.0017.860301M76k-1.50-6.38%
3 Years136.50150.5012.0025.658101M56k-114.50-83.88%
5 Years136.50150.5012.0025.658101M56k-114.50-83.88%
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:20170122 14:12:33