| 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 | -2.63% | 4.625p | 4.50p | 4.75p | 4.625p | 4.625p | 4.625p | 125,000 | 08:00:00 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Software & Computer Services | 4.9 | -1.4 | -0.4 | - | 10.50 |
Adept4 (AD4) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 19 Sep 2017 | 4.625 | -0.13 | -2.63% | 4.625 | 4.625 | 125,000 |
| 18 Sep 2017 | 4.75 | -0.13 | -2.56% | 4.75 | 4.875 | 10,695 |
| 15 Sep 2017 | 4.875 | -0.13 | -2.50% | 4.875 | 5 | 108,957 |
| 14 Sep 2017 | 5 | -0.13 | -2.44% | 5 | 5.125 | 107,875 |
| 13 Sep 2017 | 5.125 | +0.13 | +2.50% | 5 | 5.125 | 142,250 |
| 12 Sep 2017 | 5 | +0.25 | +5.26% | 4.75 | 5 | 120,480 |
| 11 Sep 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 22,401 |
| 08 Sep 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 50,663 |
| 07 Sep 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 6,033 |
| 06 Sep 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 32,564 |
| 05 Sep 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 9,944 |
| 04 Sep 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 0 |
| 01 Sep 2017 | 4.75 | -0.13 | -2.56% | 4.75 | 4.875 | 6,342 |
| 31 Aug 2017 | 4.875 | 0.00 | 0.00% | 4.875 | 4.875 | 40,263 |
| 30 Aug 2017 | 4.875 | 0.00 | 0.00% | 4.875 | 4.875 | 0 |
| 29 Aug 2017 | 4.875 | 0.00 | 0.00% | 4.875 | 4.875 | 10,695 |
| 25 Aug 2017 | 4.875 | 0.00 | 0.00% | 4.875 | 4.875 | 0 |
| 24 Aug 2017 | 4.875 | 0.00 | 0.00% | 4.875 | 4.875 | 0 |
| 23 Aug 2017 | 4.875 | -0.13 | -2.50% | 4.875 | 5 | 83,420 |
| 22 Aug 2017 | 5 | 0.00 | 0.00% | 5 | 5 | 0 |
| 21 Aug 2017 | 5 | -0.13 | -2.44% | 5 | 5.125 | 30,000 |
Adept4 (AD4) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 4.75 | 5.125 | 4.625 | 5.0030 | 11k | 142k | 98k | -0.125 | -2.63% |
| 1 Month | 5 | 5.125 | 4.625 | 4.9372 | 0 | 142k | 40k | -0.375 | -7.50% |
| 3 Months | 5.25 | 5.75 | 4.125 | 4.9808 | 0 | 540k | 60k | -0.625 | -11.90% |
| 6 Months | 4.625 | 5.75 | 4.125 | 5.1408 | 0 | 731k | 66k | 0 | - |
| 1 Year | 9.125 | 9.25 | 4.125 | 5.8915 | 0 | 781k | 65k | -4.5 | -49.32% |
| 3 Years | 6.875 | 9.75 | 4.125 | 6.4732 | 0 | 810k | 77k | -2.25 | -32.73% |
| 5 Years | 6.875 | 9.75 | 4.125 | 6.4732 | 0 | 810k | 77k | -2.25 | -32.73% |
