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
  -1.50p -8.11% 17.00p 16.00p 18.00p 18.50p 16.50p 18.50p 55,509.00 12:26:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 22.1 -6.2 -15.0 - 10.49

Adgorithms (ADGO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 201617-1.50-8.11%16.518.555,509
07 Dec 201618.50.000.00%18.519206
06 Dec 201618.50.000.00%18.5190
05 Dec 201618.50.000.00%18.518.50
02 Dec 201618.50.000.00%18.519998
01 Dec 201618.50.000.00%18.5192,283
30 Nov 201618.50.000.00%18.5190
29 Nov 201618.50.000.00%18.5190
28 Nov 201618.50.000.00%18.5190
25 Nov 201618.50.000.00%18.5190
24 Nov 201618.50.000.00%18.5190
23 Nov 201618.50.000.00%18.5190
22 Nov 201618.50.000.00%18.5193,610
21 Nov 201618.5-0.50-2.63%18.519.57,489
18 Nov 201619+1.00+5.56%181935,778
17 Nov 2016180.000.00%17180
16 Nov 2016180.000.00%17180
15 Nov 2016180.000.00%17180
14 Nov 201618-1.00-5.26%182019,340
11 Nov 2016190.000.00%1919.513,257
10 Nov 2016190.000.00%19190
09 Nov 2016190.000.00%17.51944,008
Download more Adgorithms Historical Data

Adgorithms (ADGO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week18.5019.0016.5018.5000056k697-1.50-8.11%
1 Month19.0020.0016.5018.6790056k4k-2.00-10.53%
3 Months26.0026.5016.5020.72580266k36k-9.00-34.62%
6 Months16.2526.5015.2520.117601M48k0.754.62%
1 Year33.0034.5012.0018.174301M77k-16.00-48.48%
3 Years136.50150.5012.0025.768801M58k-119.50-87.55%
5 Years136.50150.5012.0025.768801M58k-119.50-87.55%
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:20161209 03:54:38