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
20/09/2019 12.80p 12.80p 12.80p 12.80p 10000
19/09/2019 12.80p 12.90p 12.80p 12.90p 5282
18/09/2019 12.90p 12.85p 12.85p 12.85p 0
17/09/2019 12.90p 13.00p 12.85p 12.85p 0
16/09/2019 12.90p 13.10p 12.60p 13.00p 17645
13/09/2019 12.60p 12.80p 12.75p 12.80p 0
12/09/2019 12.60p 12.80p 12.75p 12.75p 0
11/09/2019 12.60p 13.00p 12.60p 12.80p 214
10/09/2019 13.10p 13.10p 13.00p 13.00p 241
09/09/2019 13.00p 12.95p 12.95p 12.95p 0
06/09/2019 13.00p 13.05p 12.95p 12.95p 0
05/09/2019 13.00p 13.05p 13.00p 13.05p 1000
04/09/2019 13.20p 13.30p 13.20p 13.20p 0
03/09/2019 13.20p 13.30p 13.20p 13.30p 250
02/09/2019 13.20p 13.30p 13.20p 13.20p 16018
30/08/2019 13.40p 13.60p 13.30p 13.30p 4686
29/08/2019 13.60p 13.60p 13.45p 13.45p 670
28/08/2019 13.40p 13.60p 13.30p 13.60p 0
27/08/2019 13.40p 13.40p 13.30p 13.30p 1000
23/08/2019 13.30p 13.40p 13.40p 13.40p 0
22/08/2019 13.30p 13.40p 13.40p 13.40p 0
21/08/2019 13.30p 13.40p 13.30p 13.40p 1899
20/08/2019 13.30p 13.30p 13.20p 13.20p 7399
19/08/2019 13.70p 13.70p 13.40p 13.40p 3000
16/08/2019 13.50p 14.00p 13.50p 13.75p 40384
15/08/2019 13.60p 13.35p 13.25p 13.25p 0
14/08/2019 13.60p 13.40p 13.35p 13.35p 0
13/08/2019 13.60p 13.40p 13.40p 13.40p 0
12/08/2019 13.60p 13.40p 13.35p 13.40p 0
09/08/2019 13.60p 13.35p 13.35p 13.35p 0
08/08/2019 13.60p 13.35p 13.35p 13.35p 0
07/08/2019 13.60p 13.60p 13.35p 13.35p 172
06/08/2019 13.40p 13.35p 13.35p 13.35p 0
05/08/2019 13.40p 13.35p 13.35p 13.35p 0
02/08/2019 13.40p 13.40p 13.35p 13.35p 0
01/08/2019 13.40p 13.60p 13.40p 13.40p 0
31/07/2019 13.40p 13.60p 13.40p 13.60p 12012
30/07/2019 13.60p 13.60p 13.35p 13.35p 1000
29/07/2019 13.70p 13.60p 13.35p 13.35p 0
26/07/2019 13.70p 13.75p 13.60p 13.60p 0
25/07/2019 13.70p 13.75p 13.70p 13.75p 0
24/07/2019 13.70p 13.75p 13.70p 13.70p 0
23/07/2019 13.70p 13.75p 13.75p 13.75p 0
22/07/2019 13.70p 13.75p 13.70p 13.75p 14618
19/07/2019 13.60p 14.00p 13.60p 13.60p 6950
18/07/2019 14.10p 13.80p 13.75p 13.80p 0
17/07/2019 14.10p 14.10p 13.75p 13.75p 1284
16/07/2019 14.00p 14.00p 13.85p 13.85p 200
15/07/2019 14.00p 14.00p 13.75p 13.75p 10910
12/07/2019 14.00p 13.85p 13.75p 13.75p 0
11/07/2019 14.00p 13.85p 13.85p 13.85p 0
10/07/2019 14.00p 14.00p 13.85p 13.85p 32828
09/07/2019 13.70p 13.85p 13.70p 13.85p 0
08/07/2019 13.70p 13.70p 13.70p 13.70p 8860
05/07/2019 13.50p 13.70p 13.55p 13.55p 0
04/07/2019 13.50p 13.70p 13.50p 13.70p 164998
03/07/2019 13.50p 13.65p 13.50p 13.65p 46348
02/07/2019 13.50p 13.70p 13.35p 13.35p 71467
01/07/2019 13.80p 14.00p 13.60p 13.60p 2237
28/06/2019 13.90p 14.00p 13.70p 14.00p 4718
27/06/2019 13.70p 13.70p 13.60p 13.60p 1250
26/06/2019 13.70p 13.65p 13.65p 13.65p 0
25/06/2019 13.70p 13.65p 13.65p 13.65p 0
24/06/2019 13.70p 13.75p 13.65p 13.65p 0
21/06/2019 13.70p 13.75p 13.70p 13.75p 3800
20/06/2019 13.80p 13.80p 13.75p 13.75p 1090
19/06/2019 13.80p 13.90p 13.70p 13.90p 0
18/06/2019 13.80p 14.20p 13.70p 13.70p 510
17/06/2019 14.30p 14.30p 14.00p 14.00p 10
14/06/2019 13.80p 13.80p 13.70p 13.70p 100
13/06/2019 13.90p 14.05p 13.90p 14.05p 100
12/06/2019 14.00p 13.85p 13.80p 13.80p 0
11/06/2019 14.00p 14.00p 13.85p 13.85p 3
10/06/2019 13.70p 13.90p 13.70p 13.90p 3740
07/06/2019 14.10p 14.10p 14.10p 14.10p 2
06/06/2019 14.10p 14.10p 14.10p 14.10p 1
05/06/2019 14.00p 14.10p 13.80p 13.95p 7616
04/06/2019 14.20p 13.95p 13.90p 13.90p 0
03/06/2019 14.20p 14.20p 13.80p 13.95p 200
31/05/2019 14.00p 14.50p 14.05p 14.50p 0
30/05/2019 14.00p 14.05p 14.00p 14.05p 1518
29/05/2019 14.00p 14.10p 14.05p 14.10p 0
28/05/2019 14.00p 14.20p 14.00p 14.05p 39953
24/05/2019 14.00p 14.25p 14.10p 14.25p 0
23/05/2019 14.00p 14.10p 14.00p 14.10p 94
22/05/2019 14.20p 14.20p 14.10p 14.10p 4589
21/05/2019 14.20p 14.20p 14.10p 14.10p 8846
20/05/2019 14.30p 14.10p 14.10p 14.10p 0
17/05/2019 14.30p 14.15p 14.10p 14.10p 0
16/05/2019 14.30p 14.15p 14.15p 14.15p 0
15/05/2019 14.30p 14.30p 14.15p 14.15p 465
14/05/2019 14.00p 14.00p 14.00p 14.00p 41995
13/05/2019 14.00p 14.15p 14.00p 14.15p 8016
10/05/2019 14.00p 14.10p 14.00p 14.10p 1
09/05/2019 14.00p 14.15p 14.00p 14.15p 4700
08/05/2019 14.00p 14.10p 14.00p 14.10p 314
07/05/2019 14.00p 14.00p 14.00p 14.00p 14544
03/05/2019 14.40p 14.40p 14.40p 14.40p 6800
02/05/2019 14.40p 14.40p 14.30p 14.30p 5000
01/05/2019 14.10p 14.20p 14.10p 14.10p 4208
30/04/2019 14.20p 14.25p 14.20p 14.25p 42495
29/04/2019 14.40p 14.25p 14.25p 14.25p 0
26/04/2019 14.40p 14.40p 14.25p 14.25p 0
25/04/2019 14.40p 14.40p 14.40p 14.40p 294
24/04/2019 14.20p 14.20p 14.20p 14.20p 12278
23/04/2019 14.20p 14.30p 14.15p 14.15p 65348
18/04/2019 14.10p 14.50p 14.00p 14.20p 42968
17/04/2019 14.00p 14.10p 14.00p 14.10p 36859
16/04/2019 13.90p 14.20p 13.90p 14.05p 62679
15/04/2019 14.00p 14.11p 14.00p 14.00p 1163
12/04/2019 14.60p 14.60p 14.00p 14.00p 11
11/04/2019 14.00p 14.00p 13.90p 13.90p 25000
10/04/2019 14.10p 14.10p 14.00p 14.00p 1700
09/04/2019 14.00p 14.25p 14.00p 14.25p 100
08/04/2019 14.10p 14.25p 14.00p 14.25p 8342
05/04/2019 13.70p 14.40p 13.70p 14.20p 5194
04/04/2019 14.20p 14.40p 14.20p 14.40p 428
03/04/2019 14.60p 14.70p 14.10p 14.50p 613489
02/04/2019 14.70p 14.70p 14.60p 14.60p 11740
01/04/2019 14.70p 14.70p 14.60p 14.60p 2000
29/03/2019 14.70p 14.70p 14.63p 14.63p 2869
28/03/2019 15.00p 15.00p 14.55p 14.57p 258209
27/03/2019 14.35p 15.00p 14.35p 14.85p 20407
26/03/2019 13.95p 14.75p 14.27p 14.27p 514754
25/03/2019 13.95p 14.35p 13.60p 14.18p 42099
22/03/2019 14.00p 14.00p 13.68p 13.70p 7935
21/03/2019 13.35p 13.95p 13.35p 13.68p 11880
20/03/2019 13.15p 13.55p 13.15p 13.30p 1946
19/03/2019 13.30p 13.30p 13.07p 13.07p 10700
18/03/2019 13.15p 13.45p 13.05p 13.45p 0
15/03/2019 13.15p 13.15p 13.05p 13.05p 306
14/03/2019 13.10p 13.35p 13.05p 13.35p 0
13/03/2019 13.10p 13.50p 13.05p 13.05p 327
12/03/2019 13.75p 13.75p 13.20p 13.30p 1122
11/03/2019 13.70p 13.85p 13.80p 13.80p 0
08/03/2019 13.70p 14.00p 13.70p 13.85p 1424
07/03/2019 13.85p 13.95p 13.75p 13.88p 20224
06/03/2019 13.95p 13.93p 13.75p 13.93p 0
05/03/2019 13.95p 13.95p 13.75p 13.75p 1400
04/03/2019 13.95p 13.95p 13.85p 13.90p 3976
01/03/2019 13.60p 14.07p 14.05p 14.05p 0
28/02/2019 13.60p 14.07p 13.88p 14.07p 0
27/02/2019 13.60p 13.88p 13.77p 13.88p 0
26/02/2019 13.60p 13.95p 13.60p 13.77p 14240
25/02/2019 13.65p 14.10p 13.65p 13.88p 249
22/02/2019 13.50p 13.55p 13.50p 13.50p 400
21/02/2019 13.50p 13.80p 13.50p 13.80p 400
20/02/2019 13.30p 13.55p 13.50p 13.55p 0
19/02/2019 13.30p 13.50p 13.30p 13.50p 1329
18/02/2019 13.15p 13.50p 13.05p 13.50p 39003
15/02/2019 12.75p 12.75p 12.75p 12.75p 200
14/02/2019 12.75p 12.98p 12.75p 12.98p 200
13/02/2019 12.75p 12.85p 12.75p 12.85p 66252
12/02/2019 12.75p 12.75p 12.70p 12.70p 66462
11/02/2019 12.55p 12.75p 12.50p 12.75p 8327
08/02/2019 12.75p 12.75p 12.65p 12.65p 200
07/02/2019 12.55p 12.55p 12.30p 12.50p 197958
06/02/2019 12.40p 12.75p 12.40p 12.63p 156385
05/02/2019 12.50p 12.45p 12.30p 12.30p 0
04/02/2019 12.50p 12.75p 12.45p 12.45p 137390
01/02/2019 12.75p 12.63p 12.63p 12.63p 0
31/01/2019 12.75p 12.75p 12.50p 12.63p 1017
30/01/2019 12.50p 12.63p 12.50p 12.63p 92
29/01/2019 12.95p 12.95p 12.60p 12.60p 1
28/01/2019 12.75p 12.75p 12.40p 12.57p 53141
25/01/2019 12.65p 12.65p 12.55p 12.55p 2000
24/01/2019 13.10p 13.10p 12.90p 12.90p 1
23/01/2019 12.70p 12.85p 12.60p 12.85p 3929
22/01/2019 13.05p 13.05p 12.65p 12.90p 2650
21/01/2019 13.45p 13.25p 13.07p 13.07p 0
18/01/2019 13.45p 13.25p 13.25p 13.25p 302
17/01/2019 13.45p 13.25p 13.25p 13.25p 0
16/01/2019 13.45p 13.25p 13.25p 13.25p 0
15/01/2019 13.45p 13.25p 13.25p 13.25p 0
14/01/2019 13.45p 13.45p 13.25p 13.25p 620
11/01/2019 13.05p 13.25p 13.13p 13.25p 0
10/01/2019 13.05p 13.13p 13.05p 13.13p 510
09/01/2019 13.50p 13.25p 13.25p 13.25p 0
08/01/2019 13.50p 13.50p 13.25p 13.25p 1007
07/01/2019 13.35p 13.27p 13.23p 13.27p 0
04/01/2019 13.35p 13.35p 13.23p 13.23p 45
03/01/2019 13.65p 13.65p 13.25p 13.45p 113
02/01/2019 13.45p 13.65p 13.45p 13.50p 113
31/12/2018 13.45p 13.68p 13.65p 13.68p 0
28/12/2018 13.45p 13.65p 13.45p 13.65p 0
27/12/2018 13.45p 13.65p 13.45p 13.45p 0
24/12/2018 13.45p 13.65p 13.65p 13.65p 0
21/12/2018 13.45p 13.65p 13.65p 13.65p 0
20/12/2018 13.45p 13.65p 13.45p 13.65p 200
19/12/2018 13.50p 13.85p 13.50p 13.68p 202
18/12/2018 13.85p 13.68p 13.68p 13.68p 0
17/12/2018 13.85p 13.85p 13.68p 13.68p 1527
14/12/2018 14.10p 14.10p 14.10p 14.10p 13
13/12/2018 14.05p 14.10p 14.00p 14.00p 8743
12/12/2018 13.90p 14.05p 13.90p 13.98p 1474
11/12/2018 14.35p 14.35p 14.13p 14.13p 1813
10/12/2018 14.10p 14.10p 14.10p 14.10p 571
07/12/2018 14.10p 14.10p 14.10p 14.10p 1133
06/12/2018 14.35p 14.35p 14.10p 14.10p 660
05/12/2018 14.35p 14.35p 14.13p 14.13p 1265

*Close Price adjusted for both dividends and splits