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 5,702 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 - 5.11

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 20182.25-0.15-6.25%2.252.5543,956
18 Jul 20182.40.000.00%2.42.550
17 Jul 20182.40.000.00%2.42.550
16 Jul 20182.4-0.10-4.00%2.42.577,581
13 Jul 20182.50.000.00%2.52.554,819
12 Jul 20182.50.000.00%2.52.550
11 Jul 20182.50.000.00%2.452.50
10 Jul 20182.50.000.00%2.452.50
09 Jul 20182.50.000.00%2.452.62,183
06 Jul 20182.50.000.00%2.452.545,000
05 Jul 20182.50.000.00%2.452.50
04 Jul 20182.50.000.00%2.452.50
03 Jul 20182.50.000.00%2.452.50
02 Jul 20182.50.000.00%2.452.54,335
29 Jun 20182.50.000.00%2.52.5546,149
28 Jun 20182.5-0.15-5.66%2.52.75404,457
27 Jun 20182.650.000.00%2.52.750
26 Jun 20182.650.000.00%2.652.75164,628
25 Jun 20182.65-0.20-7.02%2.652.8529,597
22 Jun 20182.850.000.00%2.852.850
21 Jun 20182.850.000.00%2.752.859,000
20 Jun 20182.850.000.00%2.752.850
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.52.552.252.35165k78k42k-0.25-10.00%
1 Month2.852.852.252.51262k404k82k-0.6-21.05%
3 Months2.252.852.052.43931k404k58k0-
6 Months3.43.41.952.5128332M133k-1.15-33.82%
1 Year4.755.3751.953.1581332M102k-2.5-52.63%
3 Years6.8759.751.955.1189302M104k-4.625-67.27%
5 Years6.8759.751.955.1189302M104k-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:30 V: D:20180720 14:56:28