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
  -0.25p -4.44% 5.375p 5.25p 5.50p 5.625p 5.375p 5.625p 81,264.00 10:45:43
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 Apr 20175.3750004-0.25-4.44%5.37500045.624999581,264
27 Apr 20175.62499950.000.00%5.62499955.6249995586,074
26 Apr 20175.62499950.000.00%5.62499955.62499950
25 Apr 20175.62499950.000.00%5.62499955.62499950
24 Apr 20175.62499950.000.00%5.62499955.62499950
21 Apr 20175.62499950.000.00%5.62499955.62499951,163
20 Apr 20175.62499950.000.00%5.62499955.624999527,419
19 Apr 20175.6249995+0.12+2.27%5.55.6249995176,779
18 Apr 20175.50.000.00%5.55.50
13 Apr 20175.50.000.00%5.55.5205,000
12 Apr 20175.50.000.00%5.55.50
11 Apr 20175.50.000.00%5.55.50
10 Apr 20175.50.000.00%5.55.52,810
07 Apr 20175.5-0.13-2.22%5.55.6249995100,321
06 Apr 20175.62499950.000.00%5.62499955.624999547,339
05 Apr 20175.62499950.000.00%5.62499955.6249995368
04 Apr 20175.62499950.000.00%5.62499955.624999589,000
03 Apr 20175.62499950.000.00%5.62499955.62499950
31 Mar 20175.62499950.000.00%5.62499955.62499954,357
30 Mar 20175.6249995+0.12+2.27%5.55.6249995229,248
29 Mar 20175.5+0.50+10.00%5.37500045.5390,386
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.6255.6255.3750.00000586k117k-0.25-4.44%
1 Month5.6255.755.3750.00000586k69k-0.25-4.44%
3 Months6.506.754.6250.00000781k95k-1.125-17.31%
6 Months8.008.3754.6250.00000781k80k-2.625-32.81%
1 Year6.8759.754.6250.00000810k88k-1.50-21.82%
3 Years6.8759.754.6250.00000810k88k-1.50-21.82%
5 Years6.8759.754.6250.00000810k88k-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:20170429 23:18:17