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% 4.125p 4.00p 4.25p 4.125p 4.125p 4.125p 25,059 07:45:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 4.9 -1.4 -0.4 - 9.37

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20174.1250.000.00%4.1254.1250
16 Nov 20174.1250.000.00%4.1254.1250
15 Nov 20174.1250.000.00%4.1254.1250
14 Nov 20174.1250.000.00%4.1254.12511,339
13 Nov 20174.1250.000.00%4.1254.1250
10 Nov 20174.1250.000.00%4.1254.1250
09 Nov 20174.1250.000.00%4.1254.1250
08 Nov 20174.1250.000.00%4.1254.12549,412
07 Nov 20174.125+0.25+6.45%4.1254.375219,654
06 Nov 20173.8750.000.00%3.8753.87550,000
03 Nov 20173.875-0.13-3.13%3.875458,760
02 Nov 201740.000.00%440
01 Nov 201740.000.00%448,765
31 Oct 201740.000.00%3.8754.2592,683
30 Oct 20174-0.13-3.03%44.12580,410
27 Oct 20174.1250.000.00%4.1254.1250
26 Oct 20174.125-0.25-5.71%4.1254.375162,519
25 Oct 20174.3750.000.00%4.3754.3750
24 Oct 20174.375-0.25-5.41%4.3754.625103,089
23 Oct 20174.6250.000.00%4.6254.75109,877
20 Oct 20174.625+0.25+5.71%4.3754.625112,612
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.1254.1254.1254.1250025k2k0-
1 Month4.6254.753.8754.15750220k47k-0.5-10.81%
3 Months4.8755.1253.8754.58020234k51k-0.75-15.38%
6 Months5.55.753.8754.84810540k54k-1.375-25.00%
1 Year6.3758.3753.8755.46210781k65k-2.25-35.29%
3 Years6.8759.753.8756.30100810k74k-2.75-40.00%
5 Years6.8759.753.8756.30100810k74k-2.75-40.00%
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:33 V: D:20171120 11:58:39