Adept4 Share Price History (AD4)

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%	1.40p	1.30p	1.50p	1.40p	1.40p	1.40p	0	08:00:00

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Software & Computer Services	10.3	-0.8	-0.3	-	3.18

Adept4 (AD4) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Trades
14 Nov 2018	1.4	0.00	0.00%	1.25	1.4	0
13 Nov 2018	1.4	0.00	0.00%	1.25	1.4	7,042
12 Nov 2018	1.4	-0.15	-9.68%	1.4	1.75	327,549
09 Nov 2018	1.55	0.00	0.00%	1.55	1.75	0
08 Nov 2018	1.55	0.00	0.00%	1.55	2	0
07 Nov 2018	1.55	0.00	0.00%	1.45	1.6	8,488
06 Nov 2018	1.55	0.00	0.00%	1.45	1.6	0
05 Nov 2018	1.55	0.00	0.00%	1.55	2	0
02 Nov 2018	1.55	0.00	0.00%	1.55	1.75	0
01 Nov 2018	1.55	0.00	0.00%	1.45	2	0
31 Oct 2018	1.55	-0.05	-3.13%	1.55	2	100,500
30 Oct 2018	1.6	0.00	0.00%	1.6	2	40
29 Oct 2018	1.6	0.00	0.00%	1.6	1.75	14,107
26 Oct 2018	1.6	0.00	0.00%	1.6	2	2,787
25 Oct 2018	1.6	0.00	0.00%	1.6	1.75	0
24 Oct 2018	1.6	0.00	0.00%	1.6	1.75	0
23 Oct 2018	1.6	0.00	0.00%	1.6	1.75	0
22 Oct 2018	1.6	0.00	0.00%	1.6	1.75	30,000
19 Oct 2018	1.6	0.00	0.00%	1.6	1.6	0
18 Oct 2018	1.6	0.00	0.00%	1.45	1.6	0
17 Oct 2018	1.6	0.00	0.00%	1.45	1.6	69,483
16 Oct 2018	1.6	-0.15	-8.57%	1.6	1.75	232,986
15 Oct 2018	1.75	0.00	0.00%	1.75	1.75	11,302

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	1.55	1.75	1.25	1.4037	7k	328k	114k	-0.15	-9.68%
1 Month	1.6	2	1.25	1.4708	40	328k	62k	-0.2	-12.50%
3 Months	1.85	2.1	1.25	1.6683	40	581k	97k	-0.45	-24.32%
6 Months	2.25	2.85	1.25	1.9365	40	581k	79k	-0.85	-37.78%
1 Year	4.125	4.125	1.25	2.4055	33	2M	106k	-2.725	-66.06%
3 Years	6.875	9.75	1.25	4.7790	30	2M	102k	-5.475	-79.64%
5 Years	6.875	9.75	1.25	4.7790	30	2M	102k	-5.475	-79.64%