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
  +0.00p +0.00% 4.75p 4.50p 5.00p 4.75p 4.75p 4.75p 254,092 07:49:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 4.9 -1.4 -0.4 - 10.79

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 20174.750.000.00%4.754.7532,417
21 Jul 20174.750.000.00%4.754.7514,956
20 Jul 20174.750.000.00%4.754.7570,156
19 Jul 20174.75-0.50-9.52%4.755.25139,801
18 Jul 20175.25+1.13+27.27%4.1255.25539,503
17 Jul 20174.125-0.38-8.33%4.1254.375125,046
14 Jul 20174.5-0.38-7.69%4.54.87595,000
13 Jul 20174.8750.000.00%4.8754.87533,689
12 Jul 20174.8750.000.00%4.8754.87513,314
11 Jul 20174.8750.000.00%4.8754.8750
10 Jul 20174.875-0.25-4.88%4.8755.12551,228
07 Jul 20175.125-0.25-4.65%5.1255.3750004110,393
06 Jul 20175.37500040.000.00%5.37500045.37500040
05 Jul 20175.37500040.000.00%5.37500045.37500040
04 Jul 20175.3750004-0.25-4.44%5.37500045.624999573,731
03 Jul 20175.6249995-0.13-2.17%5.62499955.7520,000
30 Jun 20175.750.000.00%5.755.75112,046
29 Jun 20175.75+0.50+9.52%5.62499955.75104,299
28 Jun 20175.250.000.00%5.255.2530
27 Jun 20175.250.000.00%5.255.25500
26 Jun 20175.25+0.13+2.44%5.1255.2553,919
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.1255.254.1255.088515k540k159k0.62515.15%
1 Month5.255.754.1255.07660540k77k-0.5-9.52%
3 Months5.3755.754.1255.13150540k51k-0.625-11.63%
6 Months6.6256.754.1255.35920781k71k-1.875-28.30%
1 Year79.754.1256.58760810k83k-2.25-32.14%
3 Years6.8759.754.1256.61130810k80k-2.125-30.91%
5 Years6.8759.754.1256.61130810k80k-2.125-30.91%
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:43 V: D:20170725 20:53:56