Share Name Share Symbol Market Type Share ISIN Share Description
Adept4 LSE:AD4 London Ordinary Share GB00B8GRBX01 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.375p +7.50% 5.375p 5.00p 5.75p 5.375p 5.375p 5.375p 0.00 08:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 4.9 -1.4 -0.4 - 12.21

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 20175+0.13+2.56%4.8755373,111
27 Mar 20174.8750.000.00%4.8754.8755,000
24 Mar 20174.8750.000.00%4.8754.87512,044
23 Mar 20174.8750.000.00%4.8754.8751,537
22 Mar 20174.875+0.25+5.41%4.6254.875731,013
21 Mar 20174.6250.000.00%4.6254.625163,105
20 Mar 20174.625-0.75-13.95%4.6255.3750005780,567
17 Mar 20175.3750005-0.25-4.44%5.37500055.624999574,349
16 Mar 20175.6249995-0.13-2.17%5.62499955.6249995495
15 Mar 20175.75+0.13+2.22%5.55.752,388
14 Mar 20175.62499950.000.00%5.62499955.624999525,929
13 Mar 20175.62499950.000.00%5.62499955.624999513,627
10 Mar 20175.6249995-0.38-6.25%5.6249995691,115
09 Mar 201760.000.00%660
08 Mar 201760.000.00%6673,376
07 Mar 201760.000.00%66.250
06 Mar 201760.000.00%6675,000
03 Mar 20176+0.12+2.13%5.8750005645,000
02 Mar 20175.87500050.000.00%5.87500055.87500050
01 Mar 20175.8750005-0.25-4.08%5.37500056.1249995523,775
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.6255.3754.6250.00002k731k225k0.7516.22%
1 Month6.1256.254.6250.00000781k150k-0.75-12.24%
3 Months6.258.3754.6250.00000781k101k-0.875-14.00%
6 Months9.1259.254.6250.00000781k73k-3.75-41.10%
1 Year6.8759.754.6250.00000810k87k-1.50-21.82%
3 Years6.8759.754.6250.00000810k87k-1.50-21.82%
5 Years6.8759.754.6250.00000810k87k-1.50-21.82%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:35 V: D:20170329 07:24:15