| 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 | -2.38% | 5.125p | 4.75p | 5.50p | 5.25p | 5.125p | 5.25p | 7,163 | 10:07:15 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Software & Computer Services | 4.9 | -1.4 | -0.4 | - | 11.64 |
Adept4 (AD4) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 17 Aug 2017 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 1,346 |
| 16 Aug 2017 | 5.25 | -0.13 | -2.33% | 5.25 | 5.3750004 | 7,310 |
| 15 Aug 2017 | 5.3750004 | 0.00 | 0.00% | 5.3750004 | 5.3750004 | 20,033 |
| 14 Aug 2017 | 5.3750004 | 0.00 | 0.00% | 5.3750004 | 5.3750004 | 0 |
| 11 Aug 2017 | 5.3750004 | 0.00 | 0.00% | 5.3750004 | 5.3750004 | 0 |
| 10 Aug 2017 | 5.3750004 | 0.00 | 0.00% | 5.3750004 | 5.3750004 | 51,054 |
| 09 Aug 2017 | 5.3750004 | 0.00 | 0.00% | 5.3750004 | 5.3750004 | 0 |
| 08 Aug 2017 | 5.3750004 | 0.00 | 0.00% | 5.3750004 | 5.3750004 | 0 |
| 07 Aug 2017 | 5.3750004 | 0.00 | 0.00% | 5.3750004 | 5.3750004 | 0 |
| 04 Aug 2017 | 5.3750004 | +0.13 | +2.38% | 5.3750004 | 5.3750004 | 32,661 |
| 03 Aug 2017 | 5.25 | +0.13 | +2.44% | 5.125 | 5.25 | 139,137 |
| 02 Aug 2017 | 5.125 | +0.50 | +10.81% | 4.625 | 5.125 | 201,274 |
| 01 Aug 2017 | 4.625 | 0.00 | 0.00% | 4.625 | 4.625 | 263,097 |
| 31 Jul 2017 | 4.625 | -0.13 | -2.63% | 4.625 | 4.75 | 134,609 |
| 28 Jul 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 10,476 |
| 27 Jul 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 100,000 |
| 26 Jul 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 251 |
| 25 Jul 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 254,092 |
| 24 Jul 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 32,417 |
| 21 Jul 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 14,956 |
| 20 Jul 2017 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 70,156 |
| 19 Jul 2017 | 4.75 | -0.50 | -9.52% | 4.75 | 5.25 | 139,801 |
| 18 Jul 2017 | 5.25 | +1.13 | +27.27% | 4.125 | 5.25 | 539,503 |
Adept4 (AD4) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 5.375 | 5.375 | 5.125 | 5.3373 | 0 | 20k | 6k | -0.25 | -4.65% |
| 1 Month | 4.75 | 5.375 | 4.625 | 4.8803 | 0 | 263k | 63k | 0.375 | 7.89% |
| 3 Months | 5.5 | 5.75 | 4.125 | 5.0333 | 0 | 540k | 61k | -0.375 | -6.82% |
| 6 Months | 6.25 | 6.25 | 4.125 | 5.2290 | 0 | 781k | 76k | -1.125 | -18.00% |
| 1 Year | 7.125 | 9.75 | 4.125 | 6.4261 | 0 | 781k | 77k | -2 | -28.07% |
| 3 Years | 6.875 | 9.75 | 4.125 | 6.5237 | 0 | 810k | 79k | -1.75 | -25.45% |
| 5 Years | 6.875 | 9.75 | 4.125 | 6.5237 | 0 | 810k | 79k | -1.75 | -25.45% |
