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% 6.125p 6.00p 6.25p 6.125p 6.125p 6.125p 700.00 07:45:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 4.9 -1.4 -0.4 - 13.91

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20176.12499950.000.00%6.12499956.1249995700
23 Feb 20176.1249995-0.13-2.00%6.12499956.2564,400
22 Feb 20176.250.000.00%6.256.250
21 Feb 20176.250.000.00%6.256.250
20 Feb 20176.250.000.00%6.256.25119,519
17 Feb 20176.250.000.00%6.256.2530,585
16 Feb 20176.250.000.00%6.256.2518,745
15 Feb 20176.25-0.13-1.96%6.256.375000510,238
14 Feb 20176.3750005-0.13-1.92%6.37500056.596,978
13 Feb 20176.50.000.00%6.56.50
10 Feb 20176.5-0.13-1.89%6.56.624999514,339
09 Feb 20176.62499950.000.00%6.62499956.62499957,191
08 Feb 20176.62499950.000.00%6.62499956.624999510,161
07 Feb 20176.62499950.000.00%6.62499956.62499950
06 Feb 20176.62499950.000.00%6.62499956.624999515,151
03 Feb 20176.6249995+0.12+1.92%6.56.7562,805
02 Feb 20176.5+0.12+1.96%6.37500056.564,932
01 Feb 20176.3750005-0.25-3.77%6.12499956.624999533,000
31 Jan 20176.62499950.000.00%6.62499956.62499950
30 Jan 20176.62499950.000.00%6.62499956.6249995241,306
27 Jan 20176.62499950.000.00%6.62499956.62499950
26 Jan 20176.62499950.000.00%6.62499956.62499951,500
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.256.250.000.00000120k43k-0.125-2.00%
1 Month6.6256.750.000.00000241k39k-0.50-7.55%
3 Months6.3758.3750.000.00000509k65k-0.25-3.92%
6 Months7.6259.750.000.00000541k69k-1.50-19.67%
1 Year6.8759.750.000.00000810k80k-0.75-10.91%
3 Years6.8759.750.000.00000810k80k-0.75-10.91%
5 Years6.8759.750.000.00000810k80k-0.75-10.91%
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:30 V: D:20170226 01:10:03