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 20174.625-0.13-2.63%4.6254.625125,000
18 Sep 20174.75-0.13-2.56%4.754.87510,695
15 Sep 20174.875-0.13-2.50%4.8755108,957
14 Sep 20175-0.13-2.44%55.125107,875
13 Sep 20175.125+0.13+2.50%55.125142,250
12 Sep 20175+0.25+5.26%4.755120,480
11 Sep 20174.750.000.00%4.754.7522,401
08 Sep 20174.750.000.00%4.754.7550,663
07 Sep 20174.750.000.00%4.754.756,033
06 Sep 20174.750.000.00%4.754.7532,564
05 Sep 20174.750.000.00%4.754.759,944
04 Sep 20174.750.000.00%4.754.750
01 Sep 20174.75-0.13-2.56%4.754.8756,342
31 Aug 20174.8750.000.00%4.8754.87540,263
30 Aug 20174.8750.000.00%4.8754.8750
29 Aug 20174.8750.000.00%4.8754.87510,695
25 Aug 20174.8750.000.00%4.8754.8750
24 Aug 20174.8750.000.00%4.8754.8750
23 Aug 20174.875-0.13-2.50%4.875583,420
22 Aug 201750.000.00%550
21 Aug 20175-0.13-2.44%55.12530,000
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.755.1254.6255.003011k142k98k-0.125-2.63%
1 Month55.1254.6254.93720142k40k-0.375-7.50%
3 Months5.255.754.1254.98080540k60k-0.625-11.90%
6 Months4.6255.754.1255.14080731k66k0-
1 Year9.1259.254.1255.89150781k65k-4.5-49.32%
3 Years6.8759.754.1256.47320810k77k-2.25-32.73%
5 Years6.8759.754.1256.47320810k77k-2.25-32.73%
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:40 V: D:20170920 05:43:53