ADES International Holding (DI) (ADES) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ADES International Holding (DI)

Date Open High Low Close* Volume
04/12/2018 14.05p 14.50p 14.05p 14.50p 22615
03/12/2018 13.90p 13.90p 13.85p 13.85p 489
30/11/2018 14.15p 14.15p 13.85p 13.85p 2037
29/11/2018 14.10p 14.43p 14.35p 14.43p 0
28/11/2018 14.10p 14.60p 14.00p 14.35p 26526
27/11/2018 14.10p 14.25p 13.80p 14.25p 23559
26/11/2018 14.45p 14.45p 14.10p 14.23p 2377
23/11/2018 14.70p 14.70p 14.40p 14.40p 2045
22/11/2018 14.30p 14.38p 14.35p 14.38p 0
21/11/2018 14.30p 14.35p 14.10p 14.35p 8209
20/11/2018 14.10p 14.60p 14.50p 14.60p 0
19/11/2018 14.10p 14.50p 14.10p 14.50p 13300
16/11/2018 13.95p 14.07p 13.95p 14.07p 79
15/11/2018 13.70p 13.95p 13.70p 13.95p 105
14/11/2018 13.80p 14.05p 14.00p 14.00p 0
13/11/2018 13.80p 14.05p 13.80p 14.05p 20254
12/11/2018 14.00p 14.07p 13.95p 14.07p 809
09/11/2018 13.65p 13.90p 13.60p 13.90p 5749
08/11/2018 13.20p 13.85p 13.20p 13.85p 5775
07/11/2018 13.50p 13.60p 13.45p 13.60p 0
06/11/2018 13.50p 13.55p 13.10p 13.45p 11064
05/11/2018 13.60p 13.60p 13.55p 13.55p 309
02/11/2018 13.50p 13.55p 13.20p 13.35p 8738
01/11/2018 13.50p 13.55p 13.52p 13.55p 0
31/10/2018 13.50p 13.52p 13.50p 13.52p 84572
30/10/2018 13.50p 13.55p 13.35p 13.35p 17522
29/10/2018 13.50p 13.55p 13.15p 13.30p 406910
26/10/2018 13.15p 13.27p 13.15p 13.27p 454
25/10/2018 13.15p 13.35p 13.15p 13.35p 199
24/10/2018 13.55p 13.55p 13.05p 13.27p 16045
23/10/2018 13.55p 13.55p 13.10p 13.48p 12230
22/10/2018 13.45p 13.60p 13.45p 13.55p 3934
19/10/2018 13.60p 13.60p 13.20p 13.40p 289
18/10/2018 13.55p 13.55p 13.35p 13.35p 3230
17/10/2018 13.25p 13.45p 13.25p 13.45p 203
16/10/2018 13.55p 13.80p 13.55p 13.60p 2336
15/10/2018 12.25p 13.82p 12.20p 13.82p 1477599
12/10/2018 12.55p 12.55p 11.90p 12.27p 6730
11/10/2018 12.40p 12.50p 12.40p 12.48p 31746
10/10/2018 13.00p 13.00p 12.80p 12.93p 132995
09/10/2018 13.00p 13.23p 13.00p 13.23p 504
08/10/2018 13.00p 13.25p 13.00p 13.23p 504
05/10/2018 13.00p 13.23p 13.00p 13.23p 8646
04/10/2018 13.15p 13.23p 13.00p 13.23p 2787
03/10/2018 13.30p 13.30p 13.15p 13.15p 8401
02/10/2018 13.00p 13.30p 13.00p 13.15p 11345
01/10/2018 13.35p 13.50p 13.00p 13.13p 16945
28/09/2018 13.35p 13.55p 13.35p 13.55p 129
27/09/2018 13.45p 13.57p 13.45p 13.57p 135
26/09/2018 13.45p 13.60p 13.45p 13.60p 1
25/09/2018 13.45p 13.60p 13.45p 13.60p 1
24/09/2018 13.60p 13.70p 13.60p 13.70p 1
21/09/2018 13.55p 13.65p 13.55p 13.65p 460
20/09/2018 13.60p 13.60p 13.55p 13.55p 43682
19/09/2018 13.55p 13.65p 13.55p 13.65p 0
18/09/2018 13.55p 13.55p 13.55p 13.55p 1000
17/09/2018 13.65p 13.80p 13.65p 13.80p 22000
14/09/2018 13.60p 13.80p 13.60p 13.80p 1521
13/09/2018 13.90p 13.90p 13.75p 13.75p 650
12/09/2018 13.80p 13.80p 13.65p 13.80p 3556
11/09/2018 13.80p 13.80p 13.80p 13.80p 400
10/09/2018 13.60p 13.80p 13.60p 13.80p 7273
07/09/2018 14.05p 13.80p 13.70p 13.70p 0
06/09/2018 14.05p 14.05p 13.65p 13.80p 5650
05/09/2018 14.00p 14.00p 13.80p 13.80p 9618
04/09/2018 14.00p 14.00p 13.93p 13.93p 25500
03/09/2018 13.95p 14.00p 13.75p 13.93p 61121
31/08/2018 14.00p 13.93p 13.93p 13.93p 0
30/08/2018 14.00p 13.93p 13.90p 13.93p 0
29/08/2018 14.00p 14.00p 13.90p 13.90p 0
28/08/2018 14.00p 14.00p 13.80p 14.00p 850
24/08/2018 13.90p 14.00p 13.98p 13.98p 0
23/08/2018 13.90p 14.00p 13.90p 14.00p 77
22/08/2018 13.90p 14.05p 13.90p 14.00p 735
21/08/2018 13.80p 13.98p 13.98p 13.98p 0
20/08/2018 13.80p 14.00p 13.80p 13.98p 25803
17/08/2018 14.00p 14.00p 14.00p 14.00p 103
16/08/2018 13.65p 14.00p 13.65p 14.00p 49481
15/08/2018 14.00p 14.10p 13.90p 14.10p 1615
14/08/2018 14.10p 14.20p 14.15p 14.20p 0
13/08/2018 14.10p 14.20p 14.15p 14.15p 0
10/08/2018 14.10p 14.20p 14.20p 14.20p 0
09/08/2018 14.10p 14.20p 14.20p 14.20p 0
08/08/2018 14.10p 14.20p 14.15p 14.20p 0
07/08/2018 14.10p 14.18p 14.15p 14.15p 0
06/08/2018 14.10p 14.18p 14.10p 14.18p 3139
03/08/2018 14.10p 14.10p 13.95p 14.10p 1270
02/08/2018 14.35p 14.20p 14.10p 14.20p 0
01/08/2018 14.35p 14.35p 14.10p 14.10p 17479
31/07/2018 14.10p 14.35p 14.10p 14.15p 12546
30/07/2018 14.10p 14.20p 14.10p 14.10p 4645
27/07/2018 14.30p 14.30p 14.30p 14.30p 500
26/07/2018 14.25p 14.25p 14.15p 14.20p 10410
25/07/2018 14.55p 14.55p 14.25p 14.25p 978
24/07/2018 14.30p 14.30p 14.20p 14.20p 1253
23/07/2018 14.45p 14.45p 14.20p 14.25p 64478
20/07/2018 14.85p 14.85p 14.30p 14.30p 2688
19/07/2018 14.30p 14.65p 14.30p 14.50p 24369
18/07/2018 14.40p 14.40p 14.30p 14.30p 860
17/07/2018 14.65p 14.95p 14.45p 14.45p 34152
16/07/2018 14.70p 15.00p 14.65p 14.65p 10193
13/07/2018 14.70p 15.10p 14.65p 15.00p 9823
12/07/2018 14.00p 15.85p 14.00p 15.18p 87211
11/07/2018 12.80p 13.10p 12.80p 13.10p 4292
10/07/2018 12.75p 12.75p 12.73p 12.75p 0
09/07/2018 12.75p 12.75p 12.73p 12.73p 1079
06/07/2018 12.80p 12.77p 12.75p 12.77p 0
05/07/2018 12.80p 12.75p 12.75p 12.75p 0
04/07/2018 12.80p 12.75p 12.75p 12.75p 0
03/07/2018 12.80p 12.77p 12.75p 12.75p 0
02/07/2018 12.80p 12.80p 12.77p 12.77p 400
29/06/2018 12.80p 12.75p 12.70p 12.75p 0
28/06/2018 12.80p 12.80p 12.60p 12.70p 115484
27/06/2018 12.80p 12.85p 12.60p 12.85p 46698
26/06/2018 12.90p 12.90p 12.88p 12.88p 300
25/06/2018 13.10p 13.10p 12.95p 12.95p 2069
22/06/2018 13.35p 13.35p 13.30p 13.30p 790
21/06/2018 12.95p 13.50p 13.43p 13.43p 0
20/06/2018 12.95p 13.50p 12.85p 13.50p 66023
19/06/2018 13.50p 13.50p 12.70p 12.70p 62111
18/06/2018 13.40p 13.40p 13.15p 13.15p 2143
15/06/2018 13.50p 13.50p 12.90p 13.40p 114443
14/06/2018 13.60p 13.75p 13.25p 13.50p 19783
13/06/2018 13.75p 14.00p 13.50p 13.85p 35504
12/06/2018 13.90p 14.05p 13.45p 13.90p 48402
11/06/2018 14.05p 14.18p 14.00p 14.18p 21175
08/06/2018 14.00p 14.15p 14.00p 14.10p 2342
07/06/2018 14.45p 14.68p 13.90p 14.35p 24622
06/06/2018 15.05p 15.10p 14.75p 14.75p 787
05/06/2018 15.40p 15.40p 15.10p 15.27p 32
04/06/2018 15.40p 15.55p 15.40p 15.50p 3020
01/06/2018 15.55p 15.88p 15.77p 15.88p 0
31/05/2018 15.55p 15.77p 15.45p 15.77p 24667
30/05/2018 15.60p 15.65p 15.40p 15.55p 18136
29/05/2018 15.80p 15.80p 15.63p 15.63p 1407
25/05/2018 15.30p 15.40p 15.25p 15.40p 1216
24/05/2018 15.45p 15.45p 15.25p 15.25p 23
23/05/2018 15.00p 15.25p 15.00p 15.25p 10
22/05/2018 15.52p 15.30p 15.25p 15.25p 0
21/05/2018 15.52p 15.30p 15.30p 15.30p 0
18/05/2018 15.52p 15.30p 15.25p 15.30p 0
17/05/2018 15.52p 15.52p 15.25p 15.25p 85
16/05/2018 15.00p 15.25p 15.25p 15.25p 0
15/05/2018 15.00p 15.25p 15.00p 15.25p 390
14/05/2018 14.95p 15.30p 14.95p 15.15p 6405
11/05/2018 15.15p 15.30p 15.13p 15.13p 2807
10/05/2018 15.15p 15.35p 15.00p 15.27p 8754
09/05/2018 16.00p 16.00p 15.15p 15.15p 5083
08/05/2018 16.05p 16.05p 15.50p 16.02p 31271
04/05/2018 16.05p 16.05p 15.65p 16.02p 9500
03/05/2018 16.25p 16.25p 16.05p 16.05p 17903
02/05/2018 16.45p 16.45p 16.30p 16.30p 41
01/05/2018 16.15p 16.23p 16.10p 16.23p 1957
30/04/2018 16.25p 16.35p 16.23p 16.23p 0
27/04/2018 16.25p 16.35p 16.25p 16.35p 10680
26/04/2018 16.30p 16.55p 16.20p 16.33p 15492
25/04/2018 16.35p 16.35p 16.35p 16.35p 5600
24/04/2018 16.65p 16.65p 16.55p 16.60p 55504
23/04/2018 17.20p 17.20p 16.75p 16.80p 24361
20/04/2018 17.45p 17.50p 17.40p 17.50p 1528
19/04/2018 16.30p 17.05p 16.26p 17.05p 22526
18/04/2018 16.10p 16.15p 16.00p 16.10p 8260
17/04/2018 16.30p 16.33p 16.20p 16.33p 0
16/04/2018 16.30p 16.35p 16.20p 16.20p 0
13/04/2018 16.30p 16.35p 16.05p 16.35p 2552
12/04/2018 16.60p 16.70p 16.30p 16.30p 6237
11/04/2018 16.05p 16.50p 16.05p 16.23p 9814
10/04/2018 16.45p 16.50p 16.25p 16.25p 11421
09/04/2018 16.45p 16.70p 16.25p 16.25p 74989
06/04/2018 16.40p 16.45p 16.35p 16.45p 3357
05/04/2018 16.00p 16.70p 16.00p 16.35p 8743
04/04/2018 16.35p 16.35p 15.95p 15.95p 2015
03/04/2018 15.30p 16.15p 15.30p 15.82p 5568
29/03/2018 15.25p 15.30p 15.18p 15.18p 26006
28/03/2018 15.10p 15.30p 15.13p 15.13p 0
27/03/2018 15.10p 15.30p 15.00p 15.30p 10800
26/03/2018 15.05p 15.10p 15.00p 15.07p 72729
23/03/2018 14.95p 15.00p 14.75p 15.00p 21338
22/03/2018 15.00p 15.00p 14.85p 14.85p 3542
21/03/2018 14.80p 15.00p 14.80p 14.93p 742
20/03/2018 14.65p 14.80p 14.60p 14.60p 3513
19/03/2018 14.55p 14.80p 14.30p 14.60p 12781
16/03/2018 13.90p 15.00p 13.90p 15.00p 27734
15/03/2018 13.50p 13.55p 13.50p 13.50p 211
14/03/2018 13.55p 13.80p 13.50p 13.80p 401
13/03/2018 13.35p 13.90p 13.35p 13.77p 141436
12/03/2018 13.05p 13.40p 13.00p 13.35p 11356
09/03/2018 12.70p 13.07p 12.70p 13.07p 10000
08/03/2018 13.00p 13.00p 12.98p 12.98p 500
07/03/2018 12.75p 12.88p 12.75p 12.88p 17651
06/03/2018 12.85p 12.85p 12.45p 12.73p 10152
05/03/2018 12.95p 12.95p 12.80p 12.90p 4880
02/03/2018 12.95p 12.95p 12.65p 12.82p 512
01/03/2018 12.25p 13.00p 12.25p 12.80p 50294
28/02/2018 12.20p 12.50p 12.20p 12.40p 2922
27/02/2018 12.40p 12.40p 11.95p 12.25p 14799
26/02/2018 12.40p 12.48p 12.40p 12.48p 25
23/02/2018 12.50p 12.50p 12.40p 12.50p 2812
22/02/2018 12.50p 12.55p 12.50p 12.50p 0
21/02/2018 12.50p 12.55p 12.50p 12.55p 2215

*Close Price adjusted for both dividends and splits