Dark

ADES
ADES INTERNATIONAL HOLDING PLC
stock LSE

Inactive

May 14, 2021

12.35USD-1.594%(-0.20)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-14	12.1000	12.1000	12.1000	12.3500	-1.594%	112	0.000%
2021-04-28	12.4000	12.4000	12.4000	12.5500	0.000%	124	-1.594%
2021-04-27	12.4000	12.4000	12.4000	12.5500	+0.400%	62	-1.594%
2021-04-26	12.4000	12.4000	12.4000	12.5000	-0.398%	3	-1.200%
2021-04-23	12.4000	12.4000	12.4000	12.5500	+0.803%	801	-1.594%
2021-04-22	12.5000	12.5000	12.5000	12.4500	-0.797%	730	-0.803%
2021-04-21	12.4000	12.5000	12.4000	12.5500	+4.149%	1,443	-1.594%
2021-04-20	12.1000	12.1000	11.6000	12.0500	-2.033%	573	+2.490%
2021-04-19	12.2000	12.2000	12.1000	12.3000	0.000%	490	+0.407%
2021-04-16	12.2000	12.2000	12.2000	12.3000	-0.405%	804	+0.407%
2021-04-15	12.3000	12.3000	12.3000	12.3500	+0.407%	752	0.000%
2021-04-14	12.3000	12.3000	12.3000	12.3000	+1.653%	8,801	+0.407%
2021-04-13	12.1000	12.1000	12.1000	12.1000	-0.412%	31,569	+2.066%
2021-04-12	12.0000	12.1000	12.0000	12.1500	+0.413%	18,533	+1.646%
2021-04-08	12.0000	12.0000	12.0000	12.1000	+0.415%	1,456	+2.066%
2021-04-07	12.0000	12.0000	12.0000	12.0500	+0.417%	3,229	+2.490%
2021-04-06	12.0000	12.0000	12.0000	12.0000	-0.415%	54	+2.917%
2021-04-01	12.0000	12.0000	12.0000	12.0500	+0.417%	1,818	+2.490%
2021-03-31	11.9000	12.2000	11.8000	12.0000	+0.840%	107,998	+2.917%
2021-03-30	11.9000	11.9000	11.9000	11.9000	-0.833%	31,916	+3.782%
2021-03-29	12.0000	12.0000	11.9000	12.0000	-0.415%	531	+2.917%
2021-03-26	12.0000	12.0000	11.9000	12.0500	+0.837%	16,910	+2.490%
2021-03-25	12.0000	12.0000	11.9000	11.9500	+0.420%	10,757	+3.347%
2021-03-24	11.9000	11.9000	11.9000	11.9000	+0.422%	17,460	+3.782%
2021-03-23	11.9000	12.0000	11.8000	11.8500	0.000%	65,499	+4.219%
2021-03-22	11.8000	11.8000	11.8000	11.8500	-0.420%	1,174	+4.219%
2021-03-19	11.9000	11.9000	11.9000	11.9000	-0.418%	446	+3.782%
2021-03-18	11.9000	11.9000	11.9000	11.9500	+0.420%	161	+3.347%
2021-03-17	12.0000	12.0000	11.9000	11.9000	+0.847%	108,232	+3.782%
2021-03-15	11.8000	11.9000	11.8000	11.8000	-0.840%	48,915	+4.661%
2021-03-12	11.9000	12.0000	11.9000	11.9000	+0.422%	1,737	+3.782%
2021-03-11	12.0000	12.0000	11.8000	11.8500	0.000%	26,896	+4.219%
2021-03-10	11.7000	11.8000	11.7000	11.8500	+2.155%	195,631	+4.219%
2021-03-09	11.9000	11.9000	11.6000	11.6000	-2.521%	197,495	+6.466%
2021-03-08	12.0000	12.4000	11.8000	11.9000	+32.961%	286,268	+3.782%
2021-03-05	9.0000	9.0000	9.0000	8.9500	-0.556%	3,495	+37.989%
2021-03-04	8.9000	9.0000	8.7500	9.0000	-0.277%	1,202	+37.222%
2021-03-02	9.2000	9.2000	9.2000	9.0250	+1.977%	1,200	+36.842%
2021-03-01	9.0500	9.1000	8.9500	8.8500	-3.279%	22,690	+39.548%
2021-02-26	9.2500	9.2500	9.2500	9.1500	-1.613%	100	+34.973%
2021-02-25	9.3000	9.3000	9.3000	9.3000	-1.064%	100	+32.796%
2021-02-24	9.4000	9.4000	9.4000	9.4000	-1.053%	4,000	+31.383%
2021-02-23	9.5000	9.5000	9.5000	9.5000	0.000%	100	+30.000%
2021-02-22	9.1000	9.5000	9.1000	9.5000	0.000%	453	+30.000%
2021-02-19	9.1000	9.5000	9.1000	9.5000	-3.061%	2,456	+30.000%
2021-02-18	9.1500	9.8000	9.1500	9.8000	+7.692%	5,410	+26.020%
2021-02-17	9.1000	9.1000	9.1000	9.1000	-7.143%	200	+35.714%
2021-02-16	9.8000	9.8000	9.7500	9.8000	+3.979%	1,605	+26.020%
2021-02-15	9.7500	9.7500	9.7500	9.4250	+1.344%	2	+31.034%
2021-02-12	9.3000	9.3000	9.3000	9.3000	0.000%	100	+32.796%
2021-02-11	9.3000	9.3000	9.3000	9.3000	+1.362%	100	+32.796%
2021-02-10	9.1000	9.4500	9.1000	9.1750	-0.811%	101	+34.605%
2021-02-09	9.2500	9.2500	9.2500	9.2500	-1.596%	100	+33.514%
2021-02-05	9.3500	9.4000	9.3500	9.4000	+1.075%	103	+31.383%
2021-02-04	9.3000	9.3000	9.3000	9.3000	+0.541%	100	+32.796%
2021-02-03	9.2000	9.2500	9.1000	9.2500	0.000%	1,746	+33.514%
2021-02-02	9.2500	9.2500	9.2500	9.2500	-0.538%	100	+33.514%
2021-02-01	9.2000	9.3000	9.2000	9.3000	-1.064%	961	+32.796%
2021-01-29	9.6000	9.6000	9.6000	9.4000	-0.265%	100	+31.383%
2021-01-28	9.4000	9.7000	9.4000	9.4250	-4.798%	1,100	+31.034%
2021-01-26	9.8000	9.9500	9.8000	9.9000	+1.020%	850	+24.747%
2021-01-25	9.8000	9.8000	9.8000	9.8000	0.000%	850	+26.020%
2021-01-22	9.8000	9.8000	9.8000	9.8000	0.000%	100	+26.020%
2021-01-21	9.8000	9.8000	9.8000	9.8000	0.000%	100	+26.020%
2021-01-20	9.8000	9.8000	9.8000	9.8000	+1.031%	635	+26.020%
2021-01-19	9.7000	9.7000	9.7000	9.7000	0.000%	100	+27.320%
2021-01-18	9.7000	9.7000	9.7000	9.7000	0.000%	3,600	+27.320%
2021-01-15	9.7000	9.7000	9.7000	9.7000	-1.020%	400	+27.320%
2021-01-14	9.8000	9.8000	9.8000	9.8000	0.000%	200	+26.020%
2021-01-13	9.8000	9.8000	9.8000	9.8000	0.000%	200	+26.020%
2021-01-12	9.2500	9.8500	9.2500	9.8000	-1.508%	314	+26.020%
2021-01-11	9.9500	9.9500	9.9500	9.9500	0.000%	200	+24.121%
2021-01-08	9.9500	9.9500	9.9500	9.9500	0.000%	302	+24.121%
2021-01-07	9.9500	9.9500	9.9500	9.9500	-0.500%	400	+24.121%
2021-01-06	10.0000	10.0000	10.0000	10.0000	+0.503%	200	+23.500%
2021-01-05	9.9500	9.9500	9.9500	9.9500	-0.500%	794	+24.121%
2021-01-04	10.0000	10.0000	10.0000	10.0000	0.000%	201	+23.500%
2020-12-31	10.0000	10.0000	10.0000	10.0000	0.000%	200	+23.500%
2020-12-30	10.0000	10.0000	10.0000	10.0000	+0.503%	556	+23.500%
2020-12-29	10.0000	10.0000	9.9500	9.9500	+2.577%	260	+24.121%
2020-12-24	9.7000	9.7000	9.7000	9.7000	0.000%	18,555	+27.320%
2020-12-23	9.7000	9.7000	9.7000	9.7000	0.000%	500	+27.320%
2020-12-22	9.7000	9.7000	9.7000	9.7000	0.000%	510	+27.320%
2020-12-21	9.7000	9.7000	9.7000	9.7000	-1.020%	500	+27.320%
2020-12-18	9.2500	9.8000	9.2500	9.8000	+1.031%	782	+26.020%
2020-12-17	9.8000	9.8500	9.6500	9.7000	-0.513%	9,580	+27.320%
2020-12-16	9.7500	9.7500	9.7500	9.7500	+0.515%	500	+26.667%
2020-12-15	9.8000	9.8000	9.7000	9.7000	-3.000%	2,954	+27.320%
2020-12-14	9.8000	10.0000	9.8000	10.0000	+2.041%	1,433	+23.500%
2020-12-11	9.8000	9.8000	9.8000	9.8000	+1.031%	500	+26.020%
2020-12-10	9.7000	9.7000	9.7000	9.7000	+1.042%	2,001	+27.320%
2020-12-08	9.2500	9.6000	9.2500	9.6000	+1.053%	1,000	+28.646%
2020-12-07	9.5000	9.5000	9.5000	9.5000	+2.703%	1,590	+30.000%
2020-12-04	9.2500	9.2500	9.2500	9.2500	+2.778%	500	+33.514%
2020-12-03	9.0000	9.0000	9.0000	9.0000	-2.703%	1,090	+37.222%
2020-12-02	9.2500	9.2500	9.2500	9.2500	0.000%	500	+33.514%
2020-12-01	9.2500	9.2500	9.2500	9.2500	0.000%	500	+33.514%
2020-11-30	9.2500	9.2500	9.2500	9.2500	0.000%	500	+33.514%
2020-11-27	9.0000	9.2500	8.7500	9.2500	-2.632%	5,533	+33.514%
2020-11-26	9.2500	9.5000	9.2500	9.5000	0.000%	501	+30.000%
2020-11-25	9.2500	9.5000	9.2500	9.5000	+5.556%	654	+30.000%
2020-11-24	8.8500	9.0000	8.8500	9.0000	0.000%	612	+37.222%
2020-11-23	9.0000	9.0000	9.0000	9.0000	0.000%	500	+37.222%
2020-11-20	9.0000	9.3500	8.9500	9.0000	-3.743%	3,854	+37.222%
2020-11-19	9.3500	9.3500	9.3500	9.3500	-1.579%	500	+32.086%
2020-11-18	9.3500	9.5000	9.3500	9.5000	+1.604%	501	+30.000%
2020-11-17	9.3500	9.3500	9.3500	9.3500	-0.532%	500	+32.086%
2020-11-16	9.4000	9.4000	9.4000	9.4000	+0.535%	501	+31.383%
2020-11-13	9.3500	9.3500	9.3500	9.3500	0.000%	500	+32.086%
2020-11-12	9.0000	9.4500	9.0000	9.3500	0.000%	708	+32.086%
2020-11-11	9.4000	9.4000	9.0000	9.3500	-1.579%	3,056	+32.086%
2020-11-10	9.5000	9.5000	9.5000	9.5000	0.000%	500	+30.000%
2020-11-09	9.5500	9.5500	9.5000	9.5000	-2.564%	3,286	+30.000%
2020-11-06	9.7500	9.7500	9.7500	9.7500	+1.563%	500	+26.667%
2020-11-05	9.6000	9.6000	9.6000	9.6000	-2.041%	500	+28.646%
2020-11-04	9.5500	9.8000	9.5500	9.8000	0.000%	2,869	+26.020%
2020-11-03	9.8000	9.8000	9.8000	9.8000	0.000%	515	+26.020%
2020-11-02	9.9000	10.1000	9.7000	9.8000	+2.083%	10,875	+26.020%
2020-10-30	9.4000	9.6000	9.4000	9.6000	+1.587%	1,653	+28.646%
2020-10-29	9.2500	9.4500	9.2500	9.4500	+1.613%	1,577	+30.688%
2020-10-28	9.0000	9.3000	9.0000	9.3000	+0.541%	2,075	+32.796%
2020-10-27	9.0000	9.2500	9.0000	9.2500	-0.538%	1,534	+33.514%
2020-10-26	9.3000	9.3000	9.3000	9.3000	+4.494%	1,426,631	+32.796%
2020-10-23	8.9000	8.9000	8.9000	8.9000	0.000%	1,000	+38.764%
2020-10-22	9.0000	9.0000	8.6000	8.9000	0.000%	8,759	+38.764%
2020-10-21	8.9000	8.9000	8.9000	8.9000	0.000%	1,000	+38.764%
2020-10-20	8.9000	8.9000	8.9000	8.9000	0.000%	1,000	+38.764%
2020-10-19	8.9000	8.9000	8.9000	8.9000	0.000%	1,000	+38.764%
2020-10-16	8.6000	8.9000	8.6000	8.9000	+3.488%	8,382	+38.764%
2020-10-15	8.6500	8.6500	8.5500	8.6000	-1.149%	126,822	+43.605%
2020-10-14	8.7000	8.7000	8.7000	8.7000	0.000%	1,000	+41.954%
2020-10-13	8.8000	8.8500	8.7000	8.7000	-1.695%	8,313	+41.954%
2020-10-12	8.8500	8.8500	8.8500	8.8500	0.000%	1,000	+39.548%
2020-10-09	8.8500	8.8500	8.8500	8.8500	0.000%	1,000	+39.548%
2020-10-08	8.8500	8.8500	8.8500	8.8500	-0.562%	1,000	+39.548%
2020-10-07	8.9000	8.9000	8.9000	8.9000	+1.136%	1,030	+38.764%
2020-10-06	8.8000	8.8000	8.8000	8.8000	-0.565%	4,091	+40.341%
2020-10-05	8.8500	8.8500	8.8500	8.8500	-0.562%	1,000	+39.548%
2020-10-02	8.9000	8.9000	8.9000	8.9000	0.000%	1,000	+38.764%
2020-10-01	8.9000	8.9000	8.9000	8.9000	0.000%	1,000	+38.764%
2020-09-30	8.9000	8.9000	8.9000	8.9000	-1.111%	1,086	+38.764%
2020-09-29	9.0000	9.0000	9.0000	9.0000	+1.695%	11,265	+37.222%
2020-09-28	8.8500	8.8500	8.8500	8.8500	+1.724%	1,088	+39.548%
2020-09-25	8.6000	8.7500	8.6000	8.7000	-1.136%	23,115	+41.954%
2020-09-24	8.8000	8.8000	8.8000	8.8000	-0.565%	1,101	+40.341%
2020-09-23	8.9000	8.9000	8.8500	8.8500	-1.117%	2,055	+39.548%
2020-09-22	8.9500	8.9500	8.9500	8.9500	0.000%	26	+37.989%
2020-09-21	8.9500	8.9500	8.9500	8.9500	+1.130%	40	+37.989%
2020-09-18	8.8500	8.8500	8.8500	8.8500	0.000%	62	+39.548%
2020-09-17	8.8500	8.8500	8.8500	8.8500	-1.117%	43	+39.548%
2020-09-16	8.8000	9.0000	8.8000	8.9500	+1.705%	920	+37.989%
2020-09-15	8.8000	8.8000	8.8000	8.8000	-1.124%	14,041	+40.341%
2020-09-14	8.9000	8.9000	8.9000	8.9000	-0.559%	74	+38.764%
2020-09-11	8.9500	8.9500	8.9500	8.9500	0.000%	54	+37.989%
2020-09-10	8.9500	8.9500	8.9500	8.9500	+2.874%	108	+37.989%
2020-09-09	8.7000	8.7000	8.7000	8.7000	+0.288%	593	+41.954%
2020-09-07	8.7000	8.7000	8.7000	8.6750	-0.287%	492	+42.363%
2020-09-04	8.7000	8.7000	8.7000	8.7000	+0.578%	4,356	+41.954%
2020-09-03	8.8000	8.8000	8.6500	8.6500	-5.464%	642	+42.775%
2020-09-01	8.7000	9.1500	8.6500	9.1500	+2.235%	1,438	+34.973%
2020-08-26	9.2500	9.2500	9.2500	8.9500	-2.717%	61	+37.989%
2020-08-21	9.1500	9.2000	9.1500	9.2000	+0.546%	7,000	+34.239%
2020-08-20	9.1500	9.1500	9.1500	9.1500	-1.081%	6,000	+34.973%
2020-08-19	9.2500	9.2500	9.2500	9.2500	+1.648%	2,000	+33.514%
2020-08-18	9.1000	9.1000	9.1000	9.1000	-0.546%	2,144	+35.714%
2020-08-17	9.1500	9.1500	9.1500	9.1500	0.000%	2,000	+34.973%
2020-08-14	8.8000	9.1500	8.8000	9.1500	-0.543%	4,547	+34.973%
2020-08-13	9.2000	9.2000	9.2000	9.2000	0.000%	6,000	+34.239%
2020-08-12	9.2000	9.2000	9.2000	9.2000	-1.075%	3,000	+34.239%
2020-08-11	9.3000	9.3000	9.3000	9.3000	-0.535%	2,000	+32.796%
2020-08-10	9.3500	9.3500	9.3500	9.3500	0.000%	1,000	+32.086%
2020-08-07	9.0500	9.3500	9.0500	9.3500	0.000%	7,437	+32.086%
2020-08-06	9.2500	9.3500	9.2000	9.3500	-1.579%	6,832	+32.086%
2020-08-05	9.5000	9.5000	9.5000	9.5000	+1.604%	1,000	+30.000%
2020-08-04	9.2500	9.3500	9.2500	9.3500	0.000%	2,864	+32.086%
2020-08-03	9.3500	9.3500	9.3500	9.3500	-1.579%	4,000	+32.086%
2020-07-31	9.2500	9.5000	9.2000	9.5000	+1.604%	3,387	+30.000%
2020-07-30	9.3500	9.4000	9.3500	9.3500	-0.532%	21,001	+32.086%
2020-07-29	9.4000	9.4000	9.3500	9.4000	0.000%	9,165	+31.383%
2020-07-28	9.6500	9.6500	9.4000	9.4000	-5.051%	2,649	+31.383%
2020-07-27	9.9000	9.9000	9.9000	9.9000	+2.062%	2,128	+24.747%
2020-07-24	9.7000	9.7000	9.7000	9.7000	0.000%	2,130	+27.320%
2020-07-23	9.2500	9.7000	8.7000	9.7000	0.000%	14,407	+27.320%
2020-07-22	9.7000	9.7000	9.7000	9.7000	0.000%	1,030	+27.320%
2020-07-21	9.7000	9.7000	9.7000	9.7000	0.000%	1,000	+27.320%
2020-07-20	9.7000	9.7000	9.7000	9.7000	0.000%	1,000	+27.320%
2020-07-17	9.7000	9.7000	9.7000	9.7000	0.000%	1,000	+27.320%
2020-07-16	9.7000	9.7000	9.7000	9.7000	0.000%	1,000	+27.320%
2020-07-15	9.7000	9.7000	9.7000	9.7000	0.000%	1,000	+27.320%
2020-07-14	9.7000	9.7000	9.7000	9.7000	0.000%	1,000	+27.320%
2020-07-13	9.7000	9.7000	9.7000	9.7000	0.000%	1,000	+27.320%
2020-07-10	9.6500	9.7000	9.6500	9.7000	0.000%	1,528,500	+27.320%
2020-07-09	9.7000	9.7000	9.7000	9.7000	0.000%	1,000	+27.320%
2020-07-08	9.5500	9.7000	9.5000	9.7000	0.000%	7,873	+27.320%
2020-07-07	9.7500	9.7500	9.7000	9.7000	-0.513%	32,366	+27.320%
2020-07-06	9.7500	9.7500	9.7000	9.7500	0.000%	27,578	+26.667%
2020-07-03	9.7500	9.7500	9.7500	9.7500	0.000%	5,000	+26.667%
2020-07-01	9.7500	9.7500	9.7500	9.7500	-0.510%	30,000	+26.667%
2020-06-30	9.8000	9.8000	9.8000	9.8000	0.000%	12,407	+26.020%
2020-06-29	9.8000	9.8000	9.8000	9.8000	0.000%	5,000	+26.020%
2020-06-26	9.3000	9.8000	9.3000	9.8000	+1.031%	5,920	+26.020%
2020-06-25	9.8000	9.8000	9.6000	9.7000	-0.513%	24,770	+27.320%
2020-06-24	9.8000	9.8000	9.6000	9.7500	0.000%	5,525	+26.667%
2020-06-23	9.3500	9.7500	9.3500	9.7500	-0.510%	2,217,048	+26.667%
2020-06-22	9.8000	9.8000	9.8000	9.8000	0.000%	55,000	+26.020%
2020-06-19	9.8000	9.8000	9.8000	9.8000	+1.031%	55,000	+26.020%
2020-06-18	9.7000	9.7000	9.7000	9.7000	+0.518%	5,000	+27.320%
2020-06-17	9.6500	9.6500	9.6500	9.6500	+0.521%	5,000	+27.979%
2020-06-16	9.6000	9.6000	9.6000	9.6000	+1.053%	5,007	+28.646%
2020-06-15	9.5000	9.5000	9.5000	9.5000	0.000%	5,900	+30.000%
2020-06-12	9.0500	9.5000	9.0500	9.5000	0.000%	4,754	+30.000%
2020-06-11	9.5000	9.5000	9.5000	9.5000	+5.556%	7,000	+30.000%
2020-06-10	9.7000	10.0000	8.4500	9.0000	-8.163%	68,874	+37.222%
2020-06-09	9.9000	10.0000	9.9000	9.8000	-0.508%	12,400	+26.020%
2020-06-08	10.0000	10.0000	10.0000	9.8500	+1.026%	567	+25.381%
2020-06-05	9.8000	9.8000	9.8000	9.7500	0.000%	200	+26.667%
2020-06-03	9.7500	9.8000	9.7500	9.7500	-0.510%	58,000	+26.667%
2020-06-02	9.8000	9.8000	9.8000	9.8000	-2.000%	9,178	+26.020%
2020-05-29	10.0000	10.0000	10.0000	10.0000	+3.627%	455	+23.500%
2020-05-28	9.7500	9.7500	9.7500	9.6500	+2.116%	450	+27.979%
2020-05-26	9.5000	9.5000	9.5000	9.4500	+0.532%	53	+30.688%
2020-05-21	9.5000	9.5000	9.5000	9.4000	+0.804%	525	+31.383%
2020-05-20	9.4500	9.4500	9.4500	9.3250	-1.842%	75	+32.440%
2020-05-19	9.2000	9.8000	9.0000	9.5000	+9.195%	42,972	+30.000%
2020-05-18	8.5500	8.7000	8.4500	8.7000	-0.287%	182,992	+41.954%
2020-05-07	8.8000	8.8000	8.8000	8.7250	+0.287%	572,000	+41.547%
2020-05-05	8.7000	8.7500	8.7000	8.7000	-0.287%	16,000	+41.954%
2020-05-04	8.7000	8.7000	8.7000	8.7250	-0.570%	652	+41.547%
2020-05-01	8.8000	8.8000	8.7500	8.7750	+0.286%	11,515	+40.741%
2020-04-30	8.8500	8.9000	8.8000	8.7500	-0.850%	61,636	+41.143%
2020-04-29	8.8500	8.8500	8.8500	8.8250	0.000%	101,042	+39.943%
2020-04-28	8.7500	8.7500	8.7500	8.8250	+2.023%	3,000	+39.943%
2020-04-27	8.7000	8.7000	8.7000	8.6500	+0.581%	1,365	+42.775%
2020-04-24	8.6500	8.6500	8.6500	8.6000	0.000%	3,105	+43.605%
2020-04-23	8.6000	8.6000	8.6000	8.6000	+0.585%	1,000	+43.605%
2020-04-22	8.5500	8.6500	8.5500	8.5500	+0.588%	5,526	+44.444%
2020-04-21	8.6000	8.6000	8.6000	8.5000	-2.579%	10,000	+45.294%
2020-04-20	8.2000	8.2000	8.2000	8.7250	+3.869%	131,925	+41.547%
2020-04-17	8.3500	8.4000	8.3500	8.4000	-1.176%	1,228	+47.024%
2020-04-16	8.8000	8.8000	8.8000	8.5000	-3.409%	15,000	+45.294%
2020-04-15	8.8000	8.8000	8.8000	8.8000	+6.024%	324	+40.341%
2020-04-14	8.8500	8.8500	8.3000	8.3000	-2.353%	2,565	+48.795%
2020-04-08	8.3000	8.5000	8.3000	8.5000	-3.409%	76,379	+45.294%
2020-04-07	8.3000	8.7500	8.3000	8.8000	+3.529%	32,930	+40.341%
2020-04-06	8.7500	8.7500	8.5000	8.5000	0.000%	17,410	+45.294%
2020-04-03	8.5000	8.5500	8.5000	8.5000	-1.163%	17,469	+45.294%
2020-04-02	8.7500	8.7500	8.7500	8.6000	-1.714%	414	+43.605%
2020-03-31	8.5000	8.7500	8.5000	8.7500	+2.941%	990	+41.143%
2020-03-30	8.4500	8.5000	8.4500	8.5000	0.000%	7,086	+45.294%
2020-03-27	8.7000	8.7000	8.7000	8.5000	-2.299%	3	+45.294%
2020-03-26	8.7000	8.7000	8.7000	8.7000	+1.163%	378	+41.954%
2020-03-24	8.8000	8.8000	8.4500	8.6000	-4.178%	3,674	+43.605%
2020-03-23	8.6500	9.0500	8.3500	8.9750	+1.700%	29,719	+37.604%
2020-03-20	8.6500	8.6500	8.6500	8.8250	+0.284%	955	+39.943%
2020-03-19	9.0000	9.0500	8.6500	8.8000	-3.030%	9,802	+40.341%
2020-03-18	9.0500	9.4000	8.8000	9.0750	+0.833%	29,829	+36.088%
2020-03-17	9.2500	9.8000	8.8000	9.0000	-1.370%	161,620	+37.222%
2020-03-16	8.9500	9.4000	8.9500	9.1250	-3.183%	19,542	+35.342%
2020-03-13	8.8000	9.7500	8.4000	9.4250	+6.497%	58,644	+31.034%
2020-03-12	9.2000	9.5500	8.0500	8.8500	-7.087%	61,343	+39.548%
2020-03-11	9.4000	9.4000	9.4000	9.5250	0.000%	1,000	+29.659%
2020-03-10	9.7000	9.7000	9.7000	9.5250	-1.804%	14,986	+29.659%
2020-03-09	10.9000	10.9000	9.5000	9.7000	-12.613%	13,517	+27.320%
2020-03-06	11.2000	11.2000	11.1000	11.1000	-1.770%	1,000	+11.261%
2020-03-05	11.4000	11.4000	11.3000	11.3000	-0.877%	1,548	+9.292%
2020-03-04	11.4000	11.5000	11.3000	11.4000	-0.437%	24,857	+8.333%
2020-03-03	11.6000	11.7000	11.4000	11.4500	-0.866%	18,001	+7.860%
2020-03-02	11.7000	11.7000	11.5000	11.5500	+0.873%	5,274	+6.926%
2020-02-28	11.8000	11.8000	11.8000	11.4500	-1.293%	500	+7.860%
2020-02-27	12.0000	12.0000	11.6000	11.6000	-3.333%	7,818	+6.466%
2020-02-26	12.0000	12.0000	12.0000	12.0000	-0.415%	2	+2.917%
2020-02-25	12.0000	12.0000	12.0000	12.0500	+0.837%	1,581	+2.490%
2020-02-24	12.1000	12.1000	12.0000	11.9500	-0.417%	3,625	+3.347%
2020-02-21	11.9000	12.1000	11.9000	12.0000	+0.840%	5,051	+2.917%
2020-02-20	11.9000	11.9000	11.9000	11.9000	+1.709%	211	+3.782%
2020-02-18	11.5000	11.7000	11.5000	11.7000	-1.681%	1,330	+5.556%
2020-02-17	11.9000	11.9000	11.9000	11.9000	0.000%	5,100	+3.782%
2020-02-14	11.9000	11.9000	11.9000	11.9000	+0.422%	55	+3.782%
2020-02-12	11.8000	11.8000	11.8000	11.8500	+1.282%	1,000	+4.219%
2020-02-10	11.5000	11.7000	11.5000	11.7000	0.000%	270	+5.556%
2020-02-07	11.5000	11.5000	11.5000	11.7000	0.000%	1,729	+5.556%
2020-02-06	11.7000	11.7000	11.5000	11.7000	-0.426%	79,859	+5.556%
2020-02-05	11.9000	11.9000	11.5000	11.7500	0.000%	379	+5.106%
2020-02-04	11.8000	11.8000	11.8000	11.7500	0.000%	800	+5.106%
2020-02-03	11.5000	11.6000	11.4000	11.7500	+1.293%	223,720	+5.106%
2020-01-30	11.6000	11.6000	11.5000	11.6000	0.000%	517	+6.466%
2020-01-29	11.6000	11.6000	11.6000	11.6000	+0.870%	2,000	+6.466%
2020-01-28	11.8000	11.8000	11.3000	11.5000	-3.361%	17,598	+7.391%
2020-01-27	12.0000	12.0000	11.8000	11.9000	-0.418%	201	+3.782%
2020-01-24	11.9000	11.9000	11.9000	11.9500	+0.420%	4	+3.347%
2020-01-23	12.0000	12.0000	11.8000	11.9000	-1.653%	139,013	+3.782%
2020-01-22	12.1000	12.1000	11.9000	12.1000	+0.415%	526	+2.066%
2020-01-21	12.2000	12.2000	12.0000	12.0500	-2.429%	1,141	+2.490%
2020-01-20	12.2000	12.2000	12.2000	12.3500	0.000%	139	0.000%
2020-01-17	12.2000	12.2000	12.2000	12.3500	0.000%	73	0.000%
2020-01-16	12.2000	12.2000	12.2000	12.3500	0.000%	98	0.000%
2020-01-15	12.2000	12.2000	12.2000	12.3500	+0.407%	175	0.000%
2020-01-14	12.2000	12.2000	12.2000	12.3000	0.000%	251	+0.407%
2020-01-13	12.4000	12.4000	12.2000	12.3000	0.000%	443	+0.407%
2020-01-09	12.4000	12.4000	12.4000	12.3000	-1.205%	22,950	+0.407%
2020-01-08	12.5000	12.5000	12.5000	12.4500	0.000%	948	-0.803%
2020-01-07	12.5000	12.5000	12.3000	12.4500	-0.400%	12,111	-0.803%
2020-01-06	12.8000	12.9000	12.3000	12.5000	-3.101%	3,548	-1.200%
2020-01-03	12.6000	12.9000	12.4000	12.9000	+4.878%	3,045	-4.264%
2020-01-02	12.1000	12.7000	12.1000	12.3000	0.000%	9,617	+0.407%
2019-12-31	11.7000	12.7000	11.4000	12.3000	+6.957%	100,578	+0.407%
2019-12-30	11.3000	11.5000	11.3000	11.5000	+1.770%	206,481	+7.391%
2019-12-24	11.3000	11.5000	11.2000	11.3000	0.000%	215,738	+9.292%
2019-12-23	11.3000	11.3000	11.3000	11.3000	0.000%	70,522	+9.292%
2019-12-20	11.3000	11.3000	11.3000	11.3000	0.000%	0	+9.292%
2019-12-19	11.5000	11.5000	11.5000	11.3000	0.000%	10	+9.292%
2019-12-18	11.4000	11.5000	11.4000	11.3000	0.000%	3,056	+9.292%
2019-12-17	11.1000	11.3000	11.1000	11.3000	0.000%	2,888	+9.292%
2019-12-16	11.3000	11.5000	11.3000	11.3000	+2.727%	213,394	+9.292%
2019-12-13	11.0000	11.0000	11.0000	11.0000	-2.655%	31	+12.273%
2019-12-12	11.3000	11.4000	11.0000	11.3000	-0.877%	67,954	+9.292%
2019-12-11	11.9000	11.9000	11.0000	11.4000	-2.979%	128,457	+8.333%
2019-12-10	11.7000	11.8000	11.7000	11.7500	+0.858%	9,757	+5.106%
2019-12-09	12.1000	12.1000	11.6000	11.6500	-1.271%	3,453	+6.009%
2019-12-06	11.7000	11.7000	11.7000	11.8000	0.000%	123,101	+4.661%
2019-12-05	11.8000	11.8000	11.8000	11.8000	0.000%	250,100	+4.661%
2019-12-04	11.6000	11.9000	11.6000	11.8000	-2.479%	21,032	+4.661%
2019-12-03	11.8000	12.1000	11.8000	12.1000	-0.820%	23,148	+2.066%
2019-12-02	12.1000	12.2000	12.1000	12.2000	-0.813%	15,399	+1.230%
2019-11-29	12.4000	12.5000	12.3000	12.3000	+1.653%	95,478	+0.407%
2019-11-26	12.6000	12.6000	12.3000	12.1000	-2.419%	30,300	+2.066%
2019-11-25	12.5000	12.5000	12.5000	12.4000	-3.125%	25	-0.403%
2019-11-20	12.8000	12.8000	12.8000	12.8000	0.000%	100	-3.516%
2019-11-19	12.6000	12.8000	12.5000	12.8000	0.000%	1,104	-3.516%
2019-11-18	13.0000	13.0000	13.0000	12.8000	+0.787%	30	-3.516%
2019-11-11	12.7000	12.7000	12.7000	12.7000	0.000%	8	-2.756%
2019-11-08	12.6000	12.6000	12.6000	12.7000	0.000%	450	-2.756%
2019-11-07	13.0000	13.0000	13.0000	12.7000	0.000%	50	-2.756%
2019-11-06	12.8000	12.8000	12.8000	12.7000	-0.781%	9,000	-2.756%
2019-11-05	13.0000	13.1000	12.8000	12.8000	-0.775%	23,172	-3.516%
2019-11-04	13.1000	13.1000	12.8000	12.9000	-0.769%	1,336	-4.264%
2019-10-31	13.0000	13.0000	13.0000	13.0000	0.000%	200	-5.000%
2019-10-30	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-29	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-28	13.0000	13.0000	13.0000	13.0000	0.000%	2,593	-5.000%
2019-10-25	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-24	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-23	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-22	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-21	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-18	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-17	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-16	13.0000	13.0000	13.0000	13.0000	0.000%	91,584	-5.000%
2019-10-15	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-14	13.0000	13.0000	13.0000	13.0000	0.000%	500	-5.000%
2019-10-11	13.0000	13.0000	13.0000	13.0000	0.000%	803	-5.000%
2019-10-10	13.0000	13.0000	13.0000	13.0000	-0.763%	1,500	-5.000%
2019-10-09	13.0000	13.4000	13.0000	13.1000	-1.873%	8,769	-5.725%
2019-10-08	13.5000	13.5000	13.5000	13.3500	-1.838%	300	-7.491%
2019-10-02	13.5000	13.8000	13.5000	13.6000	+3.030%	3,000	-9.191%
2019-10-01	13.4000	13.4000	13.4000	13.2000	-0.377%	3,000	-6.439%
2019-09-30	13.2000	13.3000	13.0000	13.2500	+0.379%	8,362	-6.792%
2019-09-27	12.8000	13.2000	12.6000	13.2000	+2.326%	20,136	-6.439%
2019-09-26	12.9000	12.9000	12.9000	12.9000	+1.176%	5,741	-4.264%
2019-09-24	12.7000	12.7000	12.7000	12.7500	-1.163%	11,842	-3.137%
2019-09-19	12.8000	12.8000	12.8000	12.9000	-0.769%	5,282	-4.264%
2019-09-16	12.9000	13.1000	12.6000	13.0000	+1.562%	38,711	-5.000%
2019-09-11	12.6000	13.0000	12.6000	12.8000	-1.538%	214	-3.516%
2019-09-10	13.1000	13.1000	13.1000	13.0000	-0.383%	241	-5.000%
2019-09-05	13.0000	13.0000	13.0000	13.0500	-1.880%	1,000	-5.364%
2019-09-03	13.2000	13.2000	13.2000	13.3000	+0.758%	250	-7.143%
2019-09-02	13.2000	13.3000	13.2000	13.2000	-0.752%	19,680	-6.439%
2019-08-30	13.4000	13.6000	13.3000	13.3000	-1.115%	4,686	-7.143%
2019-08-29	13.6000	13.6000	13.6000	13.4500	+1.128%	8,063	-8.178%
2019-08-27	13.4000	13.4000	13.4000	13.3000	-0.746%	1,000	-7.143%

.dark-mode .M4lcZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4lcZY{ color: #333333; background-color: white; border: 2px solid #333333; }ADESADES INTERNATIONAL HOLDING PLCstock LSE

ADES
ADES INTERNATIONAL HOLDING PLC
stock LSE