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% 6.625p 6.25p 7.00p 6.625p 6.625p 6.625p 0.00 07:35:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 20166.6250.000.00%6.6256.6250
06 Dec 20166.625+0.25+3.92%6.3756.625153,754
05 Dec 20166.3750.000.00%6.256.375576
02 Dec 20166.3750.000.00%6.3756.3753,000
01 Dec 20166.375-0.13-1.92%6.3756.558,456
30 Nov 20166.50.000.00%6.56.50
29 Nov 20166.50.000.00%6.56.52,358
28 Nov 20166.5-0.13-1.89%6.56.6251,879
25 Nov 20166.625+0.25+3.92%6.3756.625117,408
24 Nov 20166.3750.000.00%6.3756.3750
23 Nov 20166.3750.000.00%6.3756.3750
22 Nov 20166.3750.000.00%6.3756.3753,000
21 Nov 20166.3750.000.00%6.3756.3750
18 Nov 20166.3750.000.00%6.3756.3750
17 Nov 20166.3750.000.00%6.3756.3750
16 Nov 20166.3750.000.00%6.3756.3750
15 Nov 20166.3750.000.00%6.3756.37534,340
14 Nov 20166.3750.000.00%6.3756.37514,399
11 Nov 20166.3750.000.00%6.3756.3750
10 Nov 20166.3750.000.00%6.3756.3756,183
09 Nov 20166.375-0.25-3.77%66.3750
08 Nov 20166.6250.000.00%6.6256.875124,032
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.506.6256.256.55310154k43k0.131.92%
1 Month6.006.6256.006.54780154k20k0.6310.42%
3 Months9.509.505.6257.49000502k42k-2.88-30.26%
6 Months6.8759.755.6257.51650810k82k-0.25-3.64%
1 Year6.8759.755.6257.51650810k82k-0.25-3.64%
3 Years6.8759.755.6257.51650810k82k-0.25-3.64%
5 Years6.8759.755.6257.51650810k82k-0.25-3.64%
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:40 V: D:20161208 02:02:29