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
20/02/2018 12.90p 12.90p 12.40p 12.45p 23608
19/02/2018 12.80p 12.93p 12.65p 12.93p 722
16/02/2018 13.05p 13.05p 12.90p 12.95p 40321
15/02/2018 12.85p 13.15p 12.85p 13.15p 13845
14/02/2018 13.25p 13.25p 12.30p 12.70p 44690
13/02/2018 13.10p 13.25p 13.10p 13.25p 12
12/02/2018 13.25p 13.35p 13.20p 13.35p 6837
09/02/2018 13.25p 13.35p 13.20p 13.35p 31958
08/02/2018 13.05p 13.43p 13.05p 13.43p 200
07/02/2018 13.35p 13.48p 13.40p 13.40p 0
06/02/2018 13.35p 13.48p 13.35p 13.48p 99
05/02/2018 13.40p 13.55p 13.35p 13.55p 3789
02/02/2018 13.40p 13.60p 13.40p 13.60p 4493
01/02/2018 13.95p 14.00p 13.60p 13.60p 32825
31/01/2018 14.45p 14.45p 13.75p 13.75p 43644
30/01/2018 14.50p 14.50p 14.48p 14.48p 427
29/01/2018 14.50p 14.65p 14.60p 14.65p 0
26/01/2018 14.50p 14.60p 14.50p 14.60p 0
25/01/2018 14.50p 14.50p 14.50p 14.50p 561
24/01/2018 14.55p 14.75p 14.55p 14.75p 1794
23/01/2018 14.90p 14.90p 14.65p 14.65p 1163
22/01/2018 14.50p 14.75p 14.63p 14.63p 0
19/01/2018 14.50p 14.75p 14.73p 14.75p 0
18/01/2018 14.50p 14.73p 14.50p 14.73p 861
17/01/2018 15.00p 14.75p 14.75p 14.75p 0
16/01/2018 15.00p 15.00p 14.75p 14.75p 1000
15/01/2018 14.95p 14.95p 14.95p 14.95p 2500
12/01/2018 15.00p 15.00p 14.88p 14.88p 58665
11/01/2018 14.65p 14.90p 14.65p 14.90p 2718
10/01/2018 14.25p 14.65p 14.25p 14.52p 2930
09/01/2018 14.20p 14.20p 14.13p 14.13p 613
08/01/2018 14.00p 14.20p 13.90p 14.10p 7053
05/01/2018 13.65p 14.20p 13.65p 14.00p 7547
04/01/2018 13.65p 13.70p 13.65p 13.70p 1515
03/01/2018 13.65p 13.65p 13.48p 13.48p 400
02/01/2018 13.30p 13.48p 13.45p 13.48p 0
29/12/2017 13.30p 13.49p 13.45p 13.45p 0
28/12/2017 13.30p 13.49p 13.30p 13.49p 19456
27/12/2017 13.31p 13.68p 13.26p 13.26p 35251
22/12/2017 13.50p 13.53p 13.50p 13.53p 7828
21/12/2017 13.30p 13.41p 13.30p 13.33p 393
20/12/2017 13.50p 13.50p 13.40p 13.43p 25140
19/12/2017 13.56p 13.57p 13.50p 13.53p 63765
18/12/2017 13.40p 13.57p 13.30p 13.53p 19461
15/12/2017 13.70p 13.70p 13.16p 13.16p 16336
14/12/2017 13.91p 13.91p 13.71p 13.75p 23992
13/12/2017 13.99p 13.99p 13.95p 13.95p 100
12/12/2017 14.00p 14.00p 13.93p 13.95p 10400
11/12/2017 13.80p 13.90p 13.80p 13.90p 2416
08/12/2017 13.80p 14.06p 13.80p 13.80p 32
07/12/2017 13.86p 13.92p 13.92p 13.92p 49302
06/12/2017 13.86p 13.95p 13.95p 13.95p 0
05/12/2017 13.86p 13.95p 13.95p 13.95p 0
04/12/2017 13.86p 13.95p 13.80p 13.95p 6639
01/12/2017 13.85p 14.09p 13.80p 13.95p 20803
30/11/2017 13.80p 13.90p 13.80p 13.90p 3566
29/11/2017 13.80p 13.95p 13.85p 13.95p 0
28/11/2017 13.80p 13.85p 13.80p 13.85p 2387
27/11/2017 13.79p 13.82p 13.81p 13.81p 0
24/11/2017 13.79p 13.82p 13.65p 13.82p 2808
23/11/2017 14.40p 14.40p 13.79p 13.90p 102367
22/11/2017 14.76p 14.76p 14.43p 14.43p 42538
21/11/2017 15.00p 14.94p 14.88p 14.88p 0
20/11/2017 15.00p 14.94p 14.88p 14.94p 0
17/11/2017 15.00p 15.00p 14.88p 14.88p 17500
16/11/2017 15.00p 15.00p 14.88p 14.88p 3500
15/11/2017 14.77p 15.00p 14.77p 15.00p 9861
14/11/2017 15.00p 15.00p 14.89p 14.89p 1641
13/11/2017 14.75p 14.88p 14.75p 14.88p 154
10/11/2017 14.90p 14.90p 14.88p 14.88p 0
09/11/2017 14.90p 14.90p 14.80p 14.90p 5208
08/11/2017 15.00p 15.10p 14.89p 14.89p 3077
07/11/2017 15.30p 15.30p 14.85p 14.90p 724
06/11/2017 14.35p 15.25p 14.18p 14.80p 8550
03/11/2017 14.30p 14.30p 14.15p 14.15p 402
02/11/2017 14.10p 14.15p 13.80p 14.15p 1337
01/11/2017 13.85p 14.05p 13.75p 14.02p 24595
31/10/2017 13.62p 13.84p 13.35p 13.62p 6206
30/10/2017 13.35p 13.65p 13.35p 13.35p 773
27/10/2017 13.50p 13.80p 13.39p 13.40p 5025
26/10/2017 13.39p 13.40p 13.20p 13.20p 62
25/10/2017 12.75p 13.40p 12.75p 13.20p 1329
24/10/2017 13.05p 13.20p 12.90p 13.05p 982
23/10/2017 12.98p 13.05p 12.90p 12.90p 9609
20/10/2017 12.80p 12.98p 12.75p 12.75p 29765
19/10/2017 12.72p 12.80p 12.30p 12.80p 14867
18/10/2017 12.69p 12.73p 12.69p 12.73p 390
17/10/2017 12.25p 12.50p 12.25p 12.50p 11866
16/10/2017 12.54p 12.54p 12.25p 12.27p 48026
13/10/2017 12.55p 12.61p 12.61p 12.61p 0
12/10/2017 12.55p 12.61p 12.55p 12.61p 0
11/10/2017 12.55p 12.55p 12.55p 12.55p 538
10/10/2017 12.71p 12.71p 12.61p 12.61p 12742
09/10/2017 12.89p 12.89p 12.73p 12.73p 1201
06/10/2017 12.80p 12.80p 12.80p 12.80p 4080
05/10/2017 12.59p 12.60p 12.55p 12.55p 2500
04/10/2017 12.60p 12.60p 12.31p 12.60p 168827
03/10/2017 12.60p 12.60p 12.60p 12.60p 3724
02/10/2017 12.31p 12.75p 12.31p 12.50p 3263
29/09/2017 12.26p 12.65p 12.25p 12.65p 62090
28/09/2017 12.50p 12.66p 12.40p 12.50p 66114
27/09/2017 12.17p 12.60p 12.17p 12.60p 146915
26/09/2017 11.84p 12.50p 11.84p 12.50p 24587
25/09/2017 12.26p 12.50p 11.84p 11.84p 27145
22/09/2017 12.27p 12.60p 12.25p 12.50p 2994
21/09/2017 12.28p 12.60p 12.28p 12.60p 2486
20/09/2017 12.75p 12.75p 12.28p 12.40p 6732
19/09/2017 12.60p 12.60p 12.39p 12.39p 100
18/09/2017 12.41p 12.60p 12.28p 12.44p 2212
15/09/2017 12.60p 12.60p 12.23p 12.23p 84786
14/09/2017 12.80p 12.80p 12.50p 12.50p 19503
13/09/2017 12.75p 12.80p 12.51p 12.51p 60030
12/09/2017 12.60p 12.80p 12.43p 12.80p 34219
11/09/2017 12.80p 12.98p 12.60p 12.80p 33948
08/09/2017 12.70p 13.00p 12.65p 12.70p 45675
07/09/2017 12.81p 12.95p 12.80p 12.95p 4966
06/09/2017 12.88p 12.90p 12.87p 12.90p 3087
05/09/2017 12.90p 12.91p 12.90p 12.91p 3756
04/09/2017 12.50p 13.00p 12.50p 13.00p 34262
01/09/2017 12.50p 12.84p 12.50p 12.70p 6421
31/08/2017 12.03p 12.75p 12.02p 12.75p 24012
30/08/2017 12.25p 12.46p 12.25p 12.26p 1800
29/08/2017 12.50p 12.50p 12.25p 12.49p 4191
25/08/2017 12.76p 13.00p 12.58p 12.80p 12002
24/08/2017 12.77p 13.00p 12.30p 13.00p 23459
23/08/2017 13.12p 13.12p 12.75p 13.00p 10578
22/08/2017 13.35p 13.50p 13.00p 13.50p 6339
21/08/2017 13.30p 13.30p 13.00p 13.30p 6617
18/08/2017 13.30p 13.30p 13.00p 13.26p 2850
17/08/2017 13.15p 13.30p 13.15p 13.30p 2520
16/08/2017 13.10p 13.10p 12.75p 12.98p 3338
15/08/2017 13.10p 13.14p 12.75p 13.00p 68677
14/08/2017 13.15p 13.25p 12.75p 13.05p 81734
11/08/2017 13.12p 13.12p 12.75p 13.10p 5822
10/08/2017 12.72p 13.15p 12.72p 12.88p 110
09/08/2017 13.11p 13.19p 12.71p 13.19p 54845
08/08/2017 13.20p 13.40p 12.70p 13.40p 133521
07/08/2017 13.20p 13.25p 12.80p 13.13p 11022
04/08/2017 13.10p 13.20p 12.84p 13.20p 13313
03/08/2017 13.00p 13.10p 12.77p 13.09p 4406
02/08/2017 12.79p 13.00p 12.66p 13.00p 3122
01/08/2017 13.00p 13.00p 12.47p 13.00p 16801
31/07/2017 13.00p 13.15p 12.71p 13.00p 3164
28/07/2017 13.00p 13.15p 12.80p 13.00p 2499
27/07/2017 13.00p 13.10p 12.30p 13.10p 26199
26/07/2017 13.24p 13.24p 12.80p 13.22p 80306
25/07/2017 13.10p 13.24p 12.98p 13.09p 135304
24/07/2017 13.57p 13.57p 13.00p 13.05p 25672
21/07/2017 13.50p 13.63p 13.30p 13.63p 4983
20/07/2017 13.00p 13.50p 13.00p 13.50p 64359
19/07/2017 12.99p 13.15p 12.75p 12.85p 374089
18/07/2017 12.99p 12.99p 12.80p 12.85p 3115
17/07/2017 12.90p 12.95p 12.70p 12.80p 29378
14/07/2017 12.50p 12.79p 12.50p 12.65p 3839
13/07/2017 13.00p 13.00p 12.50p 12.75p 1192
12/07/2017 12.80p 13.00p 12.50p 12.65p 29995
11/07/2017 13.19p 13.19p 12.80p 13.00p 1210
10/07/2017 13.20p 13.70p 12.80p 12.80p 58589
07/07/2017 13.20p 13.20p 12.80p 13.00p 1967
06/07/2017 13.00p 13.00p 12.60p 12.80p 8800
05/07/2017 12.80p 13.00p 12.50p 12.70p 2407
04/07/2017 13.00p 13.00p 12.80p 13.00p 5134
03/07/2017 13.00p 13.50p 12.80p 12.80p 74561
30/06/2017 13.30p 13.30p 12.80p 13.00p 625
29/06/2017 13.10p 13.10p 12.80p 13.06p 2831
28/06/2017 13.01p 13.01p 12.90p 12.99p 936
27/06/2017 13.30p 13.45p 12.50p 13.00p 46066
26/06/2017 13.05p 13.60p 12.80p 13.10p 63515
23/06/2017 13.57p 13.57p 13.05p 13.05p 14413
22/06/2017 13.50p 13.90p 13.80p 13.80p 0
21/06/2017 13.50p 14.00p 13.25p 13.90p 28033
20/06/2017 14.19p 14.19p 13.03p 14.00p 125234
19/06/2017 14.01p 14.10p 14.01p 14.10p 2913
16/06/2017 14.00p 14.40p 14.00p 14.00p 16371
15/06/2017 14.03p 14.03p 14.00p 14.00p 2523
14/06/2017 14.26p 14.75p 14.00p 14.18p 13931
13/06/2017 14.37p 14.78p 14.26p 14.39p 2721
12/06/2017 14.14p 15.19p 14.00p 14.77p 62615
09/06/2017 12.50p 15.00p 11.80p 13.80p 155487
08/06/2017 14.25p 14.25p 12.55p 13.75p 51646
07/06/2017 14.49p 14.50p 13.50p 13.77p 2868
06/06/2017 14.00p 14.56p 13.77p 13.85p 53041
05/06/2017 15.40p 16.05p 13.40p 14.40p 98856
02/06/2017 15.80p 15.80p 15.25p 15.25p 6080
01/06/2017 16.19p 16.19p 14.83p 14.83p 77514
31/05/2017 15.80p 15.95p 15.70p 15.95p 92015
30/05/2017 15.80p 15.87p 15.70p 15.87p 55108
26/05/2017 15.80p 15.85p 15.70p 15.85p 172120
25/05/2017 15.90p 15.90p 15.80p 15.90p 48150
24/05/2017 16.00p 16.00p 15.81p 15.90p 103854
23/05/2017 16.20p 16.20p 15.90p 16.19p 133865
22/05/2017 16.40p 16.40p 16.00p 16.29p 280288
19/05/2017 15.95p 16.40p 15.95p 16.40p 28889
18/05/2017 16.01p 16.01p 15.96p 15.96p 27005
17/05/2017 15.96p 16.20p 15.96p 16.03p 2011
16/05/2017 16.45p 16.45p 15.95p 15.98p 685117
15/05/2017 16.40p 16.45p 16.38p 16.45p 69147
12/05/2017 16.50p 16.50p 16.35p 16.42p 27546
11/05/2017 16.35p 16.42p 16.35p 16.38p 38162
10/05/2017 16.30p 16.40p 16.30p 16.35p 69926

*Close Price adjusted for both dividends and splits