Share Name Share Symbol Market Type Share ISIN Share Description
Ades Int.Hdg LSE:ADES London Ordinary Share AEDFXA1EN018 ORD USD1.00 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$0.20 -1.52% $12.95 $12.80 $13.10 $13.05 $12.90 $13.05 40,321 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers - - - - 546.49

Ades Int.Hdg (ADES) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 201812.95-0.20-1.52%12.89999913.04999940,321
15 Feb 201813.15+0.45+3.54%12.84999913.1514,805
14 Feb 201812.699999-0.55-4.15%12.313.24999944,690
13 Feb 201813.249999-0.10-0.75%13.113.24999912
12 Feb 201813.350.000.00%13.19999913.356,837
09 Feb 201813.35-0.07-0.56%13.19999913.3531,958
08 Feb 201813.424999+0.03+0.19%13.04999913.424999200
07 Feb 201813.399999+0.05+0.37%13.39999913.3999990
06 Feb 201813.35-0.20-1.48%13.3513.3599
05 Feb 201813.55-0.05-0.37%13.3513.553,789
02 Feb 201813.60.000.00%13.39999913.64,493
01 Feb 201813.6-0.15-1.09%13.61493,652
31 Jan 201813.75-0.73-5.01%13.7514.44999943,644
30 Jan 201814.475-0.17-1.19%14.47514.5427
29 Jan 201814.649999+0.05+0.34%14.64999914.6499990
26 Jan 201814.6+0.10+0.69%14.614.60
25 Jan 201814.5-0.25-1.69%14.514.5561
24 Jan 201814.75+0.10+0.68%14.5514.751,794
23 Jan 201814.649999+0.02+0.17%14.64999914.8999991,163
22 Jan 201814.625-0.13-0.85%14.62514.6250
19 Jan 201814.75+0.03+0.17%14.7514.750
18 Jan 201814.724999-0.03-0.17%14.514.724999861
Download more Ades Int.Hdg Historical Data

Ades Int.Hdg (ADES) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week13.2513.3512.313.02441245k20k-0.3-2.26%
1 Month14.914.912.313.41411294k17k-1.95-13.09%
3 Months13.791512.313.67311294k15k-0.84-6.09%
6 Months13.315.311.8413.079412212k21k-0.35-2.63%
1 Year16.517.511.814.1442121M52k-3.55-21.52%
3 Years16.517.511.814.1442121M52k-3.55-21.52%
5 Years16.517.511.814.1442121M52k-3.55-21.52%
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:40 V: D:20180218 03:23:00