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% 2.25p 2.20p 2.30p 2.25p 2.25p 2.25p 0 07:49:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 10.3 -0.8 -0.3 - 5.11

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 20182.250.000.00%2.052.450
17 May 20182.250.000.00%2.252.4528,304
16 May 20182.250.000.00%2.052.250
15 May 20182.250.000.00%2.052.250
14 May 20182.250.000.00%2.252.450
11 May 20182.250.000.00%2.052.251,203
10 May 20182.250.000.00%2.252.450
09 May 20182.250.000.00%2.052.255,294
08 May 20182.250.000.00%2.252.450
04 May 20182.250.000.00%2.252.4514,958
03 May 20182.250.000.00%2.252.450
02 May 20182.250.000.00%2.052.2537,486
01 May 20182.250.000.00%2.252.456,499
30 Apr 20182.250.000.00%2.252.548,817
27 Apr 20182.250.000.00%2.252.45126,190
26 Apr 20182.250.000.00%2.152.5297,227
25 Apr 20182.250.000.00%2.252.45100
24 Apr 20182.250.000.00%2.252.4525,000
23 Apr 20182.25+0.15+7.14%1.952.25446,564
20 Apr 20182.10.000.00%22.10
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.252.452.052.25001k28k15k0-
1 Month2.12.51.952.2500100447k86k0.157.14%
3 Months2.42.651.952.2888100756k92k-0.15-6.25%
6 Months4.1254.1251.952.6562332M130k-1.875-45.45%
1 Year5.55.751.953.4914302M104k-3.25-59.09%
3 Years6.8759.751.955.2235302M107k-4.625-67.27%
5 Years6.8759.751.955.2235302M107k-4.625-67.27%
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:33 V: D:20180520 11:37:58