Am Global Data Share History

Am Global Data Share Price history. The following table shows end-of-day data ADTC historical share prices for Am Global Data, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ADTC.L
Share Price ADTC.L
Charts ADTC.L
Trades ADTC.L
History Compare
ADTC.L ADTC.L
Share News ADTC.L
RNS ADTC.L
Accounts

Date	Open	High	Low	Close	Volume
2026-10-01	4.86	4.87	4.82	4.82	7,089
2026-09-30	4.85	4.86	4.85	4.82	503
2026-09-29	4.82	4.82	4.82	4.79	447
2026-09-28	4.75	4.75	4.73	4.75	1,924
2026-09-25	4.89	4.91	4.89	4.85	2,916
2026-09-24	4.83	4.86	4.83	4.82	3,408
2026-09-23	4.91	4.91	4.89	4.89	0
2026-09-22	4.87	4.87	4.84	4.91	482
2026-09-21	4.82	4.85	4.82	4.86	2,604
2026-09-18	4.69	4.70	4.69	4.70	0
2026-09-17	4.68	4.69	4.67	4.69	6,420
2026-09-16	4.58	4.58	4.57	4.62	1,005
2026-09-15	4.56	4.56	4.55	4.55	1,106
2026-09-14	4.60	4.60	4.53	4.55	5,618
2026-09-11	4.74	4.77	4.74	4.77	0
2026-09-10	4.83	4.83	4.74	4.74	0
2026-09-09	4.84	4.84	4.82	4.83	3,258
2026-09-08	4.79	4.86	4.78	4.88	17,882
2026-09-07	4.79	4.79	4.79	4.78	10
2026-09-04	4.69	4.69	4.69	4.73	50
2026-09-03	4.61	4.63	4.61	4.63	5,710
2026-09-02	4.60	4.60	4.59	4.59	2,287
2026-09-01	4.66	4.66	4.62	4.64	4,468
2026-08-31	4.77	4.77	4.77	4.77	0
2026-08-28	4.77	4.77	4.77	4.77	9
2026-08-27	4.76	4.79	4.76	4.79	0
2026-08-26	4.73	4.76	4.73	4.76	0
2026-08-25	4.69	4.73	4.69	4.73	6,786
2026-08-24	4.70	4.70	4.70	4.62	2,422
2026-08-21	4.81	4.82	4.81	4.76	4,404
2026-08-20	4.81	4.81	4.81	4.79	10
2026-08-19	4.88	4.88	4.79	4.79	0
2026-08-18	5.13	5.13	4.88	4.88	0
2026-08-17	5.10	5.11	5.10	5.13	315
2026-08-14	5.05	5.05	5.02	5.02	0
2026-08-13	4.95	4.95	4.95	5.05	0
2026-08-12	4.78	4.78	4.78	4.95	0
2026-08-11	4.76	4.78	4.76	4.78	0
2026-08-10	4.77	4.77	4.76	4.76	0
2026-08-07	4.82	4.82	4.77	4.77	0
2026-08-06	4.82	4.82	4.82	4.82	0

Top Risers

Share	Price	Change
Ethernity Net (ENET)	0.0033	0%
Tower Resources (TRP)	0.018	0%
Rentguarantor (RGG)	113.00	0%
Futura Medical (FUM)	0.22	0%
Harvest Mi (di) (HMI)	0.25	0%

Top Fallers

Share	Price	Change
Petra Diamonds (PDL)	5.32	0%
Mothercare (MTC)	0.28	0%
Light Science Technologies (LST)	1.30	0%
Microsalt (SALT)	19.50	0%
T42 Iot Track. (TRAC)	2.60	0%

Top By Volume

Share	Price	Volume
Forgent (FORG)	0.014	0
Ethernity Net (ENET)	0.0033	0
Tower Resources (TRP)	0.018	0
Buccaneer Ergy (BUCE)	0.0115	0
Gfinity (GFIN)	0.05	0

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.