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
  -0.125p -2.27% 5.375p 5.25p 5.50p 5.50p 5.375p 5.50p 111,594 15:00:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 4.9 -1.4 -0.4 - 12.21

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20175.3750004-0.13-2.27%5.37500045.5111,594
25 May 20175.50.000.00%5.55.50
24 May 20175.50.000.00%5.55.50
23 May 20175.50.000.00%5.55.50
22 May 20175.50.000.00%5.55.5189,925
19 May 20175.50.000.00%5.55.50
18 May 20175.50.000.00%5.55.50
17 May 20175.50.000.00%5.55.56,100
16 May 20175.5+0.12+2.33%5.37500045.52,366
15 May 20175.37500040.000.00%5.37500045.37500040
12 May 20175.37500040.000.00%5.37500045.375000449,876
11 May 20175.37500040.000.00%5.37500045.37500040
10 May 20175.37500040.000.00%5.37500045.37500040
09 May 20175.3750004+0.25+4.88%5.1255.37500040
08 May 20175.1250.000.00%5.1255.12510,996
05 May 20175.125-0.13-2.38%5.1255.12528,137
04 May 20175.25+0.13+2.44%55.2554,338
03 May 20175.125+0.13+2.50%55.12566,428
02 May 20175-0.38-6.98%4.8755.3750004210,222
28 Apr 20175.3750004-0.25-4.44%5.37500045.624999581,264
27 Apr 20175.62499950.000.00%5.62499955.6249995586,074
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.55.55.3750.00000190k38k-0.125-2.27%
1 Month5.6255.6254.8750.00000210k37k-0.25-4.44%
3 Months5.8756.254.6250.00000781k88k-0.5-8.51%
6 Months6.3758.3754.6250.00000781k78k-1-15.69%
1 Year6.8759.754.6250.00000810k84k-1.5-21.82%
3 Years6.8759.754.6250.00000810k84k-1.5-21.82%
5 Years6.8759.754.6250.00000810k84k-1.5-21.82%
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:20170527 17:28:25