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 -2.38% 5.125p 4.75p 5.50p 5.25p 5.125p 5.25p 7,163 10:07:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 4.9 -1.4 -0.4 - 11.64

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20175.125-0.13-2.38%5.1255.257,163
17 Aug 20175.250.000.00%5.255.251,346
16 Aug 20175.25-0.13-2.33%5.255.37500047,310
15 Aug 20175.37500040.000.00%5.37500045.375000420,033
14 Aug 20175.37500040.000.00%5.37500045.37500040
11 Aug 20175.37500040.000.00%5.37500045.37500040
10 Aug 20175.37500040.000.00%5.37500045.375000451,054
09 Aug 20175.37500040.000.00%5.37500045.37500040
08 Aug 20175.37500040.000.00%5.37500045.37500040
07 Aug 20175.37500040.000.00%5.37500045.37500040
04 Aug 20175.3750004+0.13+2.38%5.37500045.375000432,661
03 Aug 20175.25+0.13+2.44%5.1255.25139,137
02 Aug 20175.125+0.50+10.81%4.6255.125201,274
01 Aug 20174.6250.000.00%4.6254.625263,097
31 Jul 20174.625-0.13-2.63%4.6254.75134,609
28 Jul 20174.750.000.00%4.754.7510,476
27 Jul 20174.750.000.00%4.754.75100,000
26 Jul 20174.750.000.00%4.754.75251
25 Jul 20174.750.000.00%4.754.75254,092
24 Jul 20174.750.000.00%4.754.7532,417
21 Jul 20174.750.000.00%4.754.7514,956
20 Jul 20174.750.000.00%4.754.7570,156
19 Jul 20174.75-0.50-9.52%4.755.25139,801
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.3755.3755.1255.3373020k6k-0.25-4.65%
1 Month4.755.3754.6254.88030263k63k0.3757.89%
3 Months5.55.754.1255.03330540k61k-0.375-6.82%
6 Months6.256.254.1255.22900781k76k-1.125-18.00%
1 Year7.1259.754.1256.42610781k77k-2-28.07%
3 Years6.8759.754.1256.52370810k79k-1.75-25.45%
5 Years6.8759.754.1256.52370810k79k-1.75-25.45%
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:20170819 01:37:55