Adsure Services PLC Historical Data - ADS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Adsure Services PLC (ADS)
Adsure Services PLC (ADS) Historical

Adsure Services PLC (ADS)

35.00

0.00

(0.00%)

Closed May 16 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	35	0	0	0	DE
4	0	0	35	37.5	20	1868	35	DE
12	-10	-22.2222222222	45	50	20	3522	40.56888353	DE
26	-10	-22.2222222222	45	50	20	12798	44.11307164	DE
52	-10	-22.2222222222	45	50	20	16732	44.37811912	DE
156	-10	-22.2222222222	45	50	20	16732	44.37811912	DE
260	-10	-22.2222222222	45	50	20	16732	44.37811912	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715786940	35	0	0.00	35	35	35	0
1715700540	35	0	0.00	35	35	35	0
1715614140	35	0	0.00	35	35	35	0
1715355240	35	0	0.00	35	37.5	32.5	0
1715265300	35	0	0.00	35	35	35	0
1715182020	35	0	0.00	35	37.5	30	1236
1715095740	35	0	0.00	35	35	35	0
1714750020	35	0	0.00	35	35	20	2500
1714663440	35	0	0.00	35	35	35	0
1714574280	35	0	0.00	35	35	35	0
1714487880	35	0	0.00	35	35	35	0
1714402080	35	0	0.00	35	35	35	0
1714145400	35	0	0.00	35	35	35	0
1714058940	35	0	0.00	35	35	35	0
1713972360	35	0	0.00	35	35	35	0
1713886080	35	0	0.00	35	37.5	32.5	0
1713799740	35	0	0.00	35	35	35	0
1713537600	35	0	0.00	35	37.5	32.5	0
1713453960	35	0	0.00	35	37.5	32.5	0
1713365220	35	0	0.00	35	37.5	32.5	0
1713281160	35	-5	-12.50	40	40	30	7000
1713192300	40	0	0.00	40	40	32.5	0
1712936040	40	0	0.00	40	40	32.5	0
1712845920	40	0	0.00	40	40	40	0
1712759940	40	0	0.00	40	40	32.5	0
1712673480	40	-2.5	-5.88	42.5	45	40	2000
1712587140	42.5	-2.5	-5.56	45	50	30	3000
1712327640	45	0	0.00	45	50	40	112
1712244240	45	0	0.00	45	45	45	0
1712155560	45	0	0.00	45	50	45	0
1712068740	45	0	0.00	45	50	45	0
1711639860	45	0	0.00	45	45	45	0
1711553820	45	0	0.00	45	45	45	0
1711467240	45	0	0.00	45	45	45	0
1711380660	45	0	0.00	45	50	45	0
1711122060	45	0	0.00	45	45	45	0
1711035240	45	0	0.00	45	45	45	0
1710952140	45	0	0.00	45	50	45	0
1710865740	45	0	0.00	45	50	35	3530
1710779340	45	0	0.00	45	45	45	0
1710516900	45	0	0.00	45	50	45	0
1710434040	45	0	0.00	45	50	45	0
1710347340	45	0	0.00	45	50	32	8800
1710260820	45	0	0.00	45	45	45	0
1710171660	45	0	0.00	45	45	45	0
1709911920	45	0	0.00	45	45	45	0
1709825700	45	0	0.00	45	50	45	0
1709739540	45	0	0.00	45	45	45	0
1709652840	45	0	0.00	45	50	45	0
1709569680	45	0	0.00	45	50	45	0
1709307480	45	0	0.00	45	45	45	0
1709220960	45	0	0.00	45	45	45	0
1709134320	45	0	0.00	45	50	45	0
1709051280	45	0	0.00	45	50	45	0
1708961460	45	0	0.00	45	50	45	0
1708702320	45	0	0.00	45	45	45	0
1708616220	45	0	0.00	45	45	45	0
1708529820	45	0	0.00	45	45	45	0
1708443300	45	0	0.00	45	45	45	0
1708356840	45	0	0.00	45	45	45	0
1708097640	45	0	0.00	45	50	45	0

Adsure Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions