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% 3.40p 3.30p 3.50p 3.40p 3.40p 3.40p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 10.3 -0.8 -0.3 - 7.72

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20183.4-0.15-4.23%3.43.54999990
17 Jan 20183.54999990.000.00%3.54999993.757,929
16 Jan 20183.54999990.000.00%3.54999993.54999990
15 Jan 20183.5499999-0.10-2.74%3.54999993.65100,000
12 Jan 20183.650.000.00%3.653.650
11 Jan 20183.650.000.00%3.653.6561,000
10 Jan 20183.650.000.00%3.653.650
09 Jan 20183.65+0.10+2.82%3.54999993.6572,203
08 Jan 20183.54999990.000.00%3.54999993.5499999506
05 Jan 20183.5499999-0.10-2.74%3.54999993.65187,995
04 Jan 20183.650.000.00%3.653.654,100
03 Jan 20183.650.000.00%3.653.652,500
02 Jan 20183.65+0.28+8.15%3.51999993.6730,000
29 Dec 20173.3750.000.00%3.3753.37592,000
28 Dec 20173.3750.000.00%3.3753.37511,635
27 Dec 20173.3750.000.00%3.3753.3755,558
22 Dec 20173.3750.000.00%3.3753.3750
21 Dec 20173.3750.000.00%3.3753.3750
20 Dec 20173.3750.000.00%3.3753.3750
19 Dec 20173.3750.000.00%3.3753.375110,526
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.653.73.43.55000100k32k-0.25-6.85%
1 Month3.3753.73.3753.54660188k37k0.0250.74%
3 Months4.1254.3753.3753.73440245k36k-0.725-17.58%
6 Months4.755.3753.3754.40440263k46k-1.35-28.42%
1 Year6.6256.753.3754.99120781k59k-3.225-48.68%
3 Years6.8759.753.3756.15850810k70k-3.475-50.55%
5 Years6.8759.753.3756.15850810k70k-3.475-50.55%
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:20180119 19:45:43