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
  +0.40p +27.59% 1.85p 1.70p 2.00p 2.00p 1.85p 2.00p 580,553 09:00:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 10.3 -0.8 -0.3 - 4.20

Adept4 (AD4) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20181.450.000.00%1.451.657,494
18 Sep 20181.450.000.00%1.451.6510,200
17 Sep 20181.450.000.00%1.451.65351,441
14 Sep 20181.450.000.00%1.451.650
13 Sep 20181.450.000.00%1.451.6530,800
12 Sep 20181.45-0.10-6.45%1.451.7569,972
11 Sep 20181.55-0.10-6.06%1.551.75212,551
10 Sep 20181.650.000.00%1.651.8100,207
07 Sep 20181.650.000.00%1.651.90
06 Sep 20181.650.000.00%1.651.9100,000
05 Sep 20181.650.000.00%1.651.750
04 Sep 20181.650.000.00%1.651.84,643
03 Sep 20181.65-0.05-2.94%1.652.1100,452
31 Aug 20181.70.000.00%1.71.950
30 Aug 20181.70.000.00%1.71.850
29 Aug 20181.70.000.00%1.71.854,251
28 Aug 20181.7-0.15-8.11%1.71.9265,971
24 Aug 20181.850.000.00%1.851.978,000
23 Aug 20181.850.000.00%1.851.850
22 Aug 20181.850.000.00%1.851.91,194
21 Aug 20181.850.000.00%1.851.8537,897
20 Aug 20181.85-0.10-5.13%1.851.9586,500
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.4521.451.45007k581k100k0.427.59%
1 Month1.852.11.451.58554k581k103k0-
3 Months2.652.751.451.9382100581k76k-0.8-30.19%
6 Months2.42.851.452.1044100581k71k-0.55-22.92%
1 Year4.62551.452.7581332M104k-2.775-60.00%
3 Years6.8759.751.454.9426302M102k-5.025-73.09%
5 Years6.8759.751.454.9426302M102k-5.025-73.09%
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:41 V: D:20180920 18:52:48