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 20181.40.000.00%1.251.40
13 Nov 20181.40.000.00%1.251.47,042
12 Nov 20181.4-0.15-9.68%1.41.75327,549
09 Nov 20181.550.000.00%1.551.750
08 Nov 20181.550.000.00%1.5520
07 Nov 20181.550.000.00%1.451.68,488
06 Nov 20181.550.000.00%1.451.60
05 Nov 20181.550.000.00%1.5520
02 Nov 20181.550.000.00%1.551.750
01 Nov 20181.550.000.00%1.4520
31 Oct 20181.55-0.05-3.13%1.552100,500
30 Oct 20181.60.000.00%1.6240
29 Oct 20181.60.000.00%1.61.7514,107
26 Oct 20181.60.000.00%1.622,787
25 Oct 20181.60.000.00%1.61.750
24 Oct 20181.60.000.00%1.61.750
23 Oct 20181.60.000.00%1.61.750
22 Oct 20181.60.000.00%1.61.7530,000
19 Oct 20181.60.000.00%1.61.60
18 Oct 20181.60.000.00%1.451.60
17 Oct 20181.60.000.00%1.451.669,483
16 Oct 20181.6-0.15-8.57%1.61.75232,986
15 Oct 20181.750.000.00%1.751.7511,302
Download more Adept4 Historical Data

Adept4 (AD4) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.551.751.251.40377k328k114k-0.15-9.68%
1 Month1.621.251.470840328k62k-0.2-12.50%
3 Months1.852.11.251.668340581k97k-0.45-24.32%
6 Months2.252.851.251.936540581k79k-0.85-37.78%
1 Year4.1254.1251.252.4055332M106k-2.725-66.06%
3 Years6.8759.751.254.7790302M102k-5.475-79.64%
5 Years6.8759.751.254.7790302M102k-5.475-79.64%
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:43 V: D:20181115 06:43:01