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%	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 2018	2.25	-0.15	-6.25%	2.25	2.55	43,956
18 Jul 2018	2.4	0.00	0.00%	2.4	2.55	0
17 Jul 2018	2.4	0.00	0.00%	2.4	2.55	0
16 Jul 2018	2.4	-0.10	-4.00%	2.4	2.5	77,581
13 Jul 2018	2.5	0.00	0.00%	2.5	2.55	4,819
12 Jul 2018	2.5	0.00	0.00%	2.5	2.55	0
11 Jul 2018	2.5	0.00	0.00%	2.45	2.5	0
10 Jul 2018	2.5	0.00	0.00%	2.45	2.5	0
09 Jul 2018	2.5	0.00	0.00%	2.45	2.6	2,183
06 Jul 2018	2.5	0.00	0.00%	2.45	2.5	45,000
05 Jul 2018	2.5	0.00	0.00%	2.45	2.5	0
04 Jul 2018	2.5	0.00	0.00%	2.45	2.5	0
03 Jul 2018	2.5	0.00	0.00%	2.45	2.5	0
02 Jul 2018	2.5	0.00	0.00%	2.45	2.5	4,335
29 Jun 2018	2.5	0.00	0.00%	2.5	2.55	46,149
28 Jun 2018	2.5	-0.15	-5.66%	2.5	2.75	404,457
27 Jun 2018	2.65	0.00	0.00%	2.5	2.75	0
26 Jun 2018	2.65	0.00	0.00%	2.65	2.75	164,628
25 Jun 2018	2.65	-0.20	-7.02%	2.65	2.85	29,597
22 Jun 2018	2.85	0.00	0.00%	2.85	2.85	0
21 Jun 2018	2.85	0.00	0.00%	2.75	2.85	9,000
20 Jun 2018	2.85	0.00	0.00%	2.75	2.85	0

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	2.5	2.55	2.25	2.3516	5k	78k	42k	-0.25	-10.00%
1 Month	2.85	2.85	2.25	2.5126	2k	404k	82k	-0.6	-21.05%
3 Months	2.25	2.85	2.05	2.4393	1k	404k	58k	0	-
6 Months	3.4	3.4	1.95	2.5128	33	2M	133k	-1.15	-33.82%
1 Year	4.75	5.375	1.95	3.1581	33	2M	102k	-2.5	-52.63%
3 Years	6.875	9.75	1.95	5.1189	30	2M	104k	-4.625	-67.27%
5 Years	6.875	9.75	1.95	5.1189	30	2M	104k	-4.625	-67.27%