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% 5.25p 5.00p 5.50p 5.25p 5.25p 5.25p 500 07:51:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 4.9 -1.4 -0.4 - 11.92

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 20175.25+0.13+2.44%5.1255.2553,919
23 Jun 20175.125+0.13+2.50%4.8755.1250
22 Jun 20175-0.13-2.44%55.1250
21 Jun 20175.1250.000.00%5.1255.1250
20 Jun 20175.1250.000.00%5.1255.1250
19 Jun 20175.125+0.13+2.50%55.1250
16 Jun 201750.000.00%5591,737
15 Jun 201750.000.00%559,403
14 Jun 201750.000.00%5512,228
13 Jun 201750.000.00%5515,000
12 Jun 201750.000.00%5519,267
09 Jun 201750.000.00%5535,000
08 Jun 20175-0.13-2.44%55.12543,370
07 Jun 20175.1250.000.00%5.1255.1250
06 Jun 20175.1250.000.00%5.1255.125250,000
05 Jun 20175.1250.000.00%5.1255.12530,465
02 Jun 20175.125-0.25-4.65%5.1255.375000494,561
01 Jun 20175.37500040.000.00%5.37500045.375000448,925
31 May 20175.37500040.000.00%5.37500045.375000440,151
30 May 20175.37500040.000.00%5.37500045.375000418,484
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.1255.254.8750.0000054k11k0.1252.44%
1 Month5.3755.3754.8750.00000250k38k-0.125-2.33%
3 Months5.6255.754.8750.00000586k50k-0.375-6.67%
6 Months6.1258.3754.6250.00000781k78k-0.875-14.29%
1 Year6.8759.754.6250.00000810k80k-1.625-23.64%
3 Years6.8759.754.6250.00000810k80k-1.625-23.64%
5 Years6.8759.754.6250.00000810k80k-1.625-23.64%
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:42 V: D:20170627 15:53:19