Adept4 (AD4) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adept4

Date Open High Low Close* Volume
02/12/2019 1.68p 2.10p 1.68p 2.05p 5969370
29/11/2019 1.65p 1.70p 1.60p 1.68p 726392
28/11/2019 1.65p 1.65p 1.64p 1.65p 309411
27/11/2019 1.65p 1.65p 1.56p 1.65p 496956
26/11/2019 1.65p 1.67p 1.60p 1.65p 811716
25/11/2019 1.70p 1.75p 1.60p 1.65p 192895
22/11/2019 1.70p 1.80p 1.60p 1.70p 63700
21/11/2019 1.70p 1.75p 1.65p 1.70p 733185
20/11/2019 1.70p 1.74p 1.62p 1.70p 586746
19/11/2019 1.65p 1.90p 1.65p 1.70p 2181047
18/11/2019 1.65p 1.67p 1.60p 1.65p 609881
15/11/2019 1.65p 1.67p 1.53p 1.65p 719606
14/11/2019 1.65p 1.67p 1.60p 1.65p 240650
13/11/2019 1.68p 1.68p 1.61p 1.65p 406979
12/11/2019 1.73p 1.80p 1.52p 1.68p 1478605
11/11/2019 1.75p 1.80p 1.65p 1.73p 247774
08/11/2019 1.65p 1.80p 1.63p 1.77p 1439026
07/11/2019 1.63p 1.70p 1.61p 1.65p 441532
06/11/2019 1.80p 1.85p 1.57p 1.63p 721340
05/11/2019 1.78p 1.89p 1.72p 1.80p 1925695
04/11/2019 1.55p 1.84p 1.52p 1.78p 5163024
01/11/2019 1.45p 1.55p 1.40p 1.55p 1278613
31/10/2019 1.35p 1.48p 1.33p 1.45p 1305115
30/10/2019 1.48p 1.48p 1.24p 1.42p 4844799
29/10/2019 1.45p 1.59p 1.45p 1.48p 5249626
28/10/2019 1.38p 1.69p 1.38p 1.52p 17935408
25/10/2019 2.10p 2.10p 1.28p 1.38p 27599032
24/10/2019 2.30p 2.57p 2.04p 2.05p 4867426
23/10/2019 2.35p 2.48p 2.30p 2.35p 1542001
22/10/2019 3.30p 3.32p 2.34p 2.40p 7760801
21/10/2019 2.75p 3.85p 2.66p 3.30p 7794776
18/10/2019 2.35p 3.18p 2.35p 2.75p 2604106
17/10/2019 2.35p 2.43p 2.20p 2.35p 293099
16/10/2019 2.50p 2.58p 2.23p 2.35p 839182
15/10/2019 2.35p 2.58p 2.35p 2.50p 723972
14/10/2019 2.45p 2.50p 2.34p 2.35p 86599
11/10/2019 2.50p 2.50p 2.40p 2.45p 707972
10/10/2019 2.45p 2.53p 2.34p 2.50p 322800
09/10/2019 2.45p 2.59p 2.34p 2.45p 109307
08/10/2019 2.65p 2.72p 2.42p 2.45p 222252
07/10/2019 2.65p 2.72p 2.50p 2.65p 174061
04/10/2019 2.75p 2.78p 2.55p 2.65p 315506
03/10/2019 3.20p 3.23p 2.52p 2.75p 1354989
02/10/2019 2.80p 4.20p 2.80p 3.20p 6154522
01/10/2019 2.70p 2.85p 2.52p 2.80p 601115
30/09/2019 2.90p 2.90p 2.51p 2.70p 207034
27/09/2019 2.90p 3.20p 2.70p 2.90p 1151767
26/09/2019 2.70p 3.10p 2.62p 2.90p 623625
25/09/2019 2.70p 2.90p 2.53p 2.70p 347175
24/09/2019 2.60p 2.78p 2.46p 2.70p 480146
23/09/2019 2.80p 2.88p 2.52p 2.70p 510643
20/09/2019 2.70p 2.90p 2.70p 2.80p 731974
19/09/2019 2.80p 2.80p 2.51p 2.70p 734693
18/09/2019 2.35p 3.18p 2.35p 2.80p 3497184
17/09/2019 2.55p 2.64p 2.23p 2.35p 634183
16/09/2019 2.85p 2.85p 2.53p 2.55p 522490
13/09/2019 2.95p 3.08p 2.70p 2.85p 680055
12/09/2019 2.85p 3.17p 2.83p 3.10p 1036031
11/09/2019 3.35p 3.37p 2.80p 2.85p 2974190
10/09/2019 2.65p 3.45p 2.51p 3.35p 3101997
09/09/2019 2.55p 3.35p 2.55p 2.65p 4027700
06/09/2019 2.70p 2.80p 2.33p 2.55p 2190964
05/09/2019 2.85p 2.89p 2.41p 2.70p 1991318
04/09/2019 3.05p 3.05p 2.60p 2.85p 2511435
03/09/2019 3.35p 3.42p 2.93p 3.10p 1878481
02/09/2019 3.55p 3.88p 3.21p 3.35p 2047714
30/08/2019 3.10p 3.88p 3.10p 3.55p 3496075
29/08/2019 3.10p 3.30p 2.83p 3.10p 1717613
28/08/2019 2.95p 3.22p 2.65p 3.10p 2649205
27/08/2019 3.10p 4.19p 2.59p 2.95p 9747427
23/08/2019 1.45p 3.48p 1.42p 3.10p 19439098
22/08/2019 1.10p 1.59p 1.10p 1.45p 3512755
21/08/2019 1.10p 1.10p 1.10p 1.10p 0
20/08/2019 1.10p 1.17p 1.10p 1.10p 146667
19/08/2019 1.10p 1.17p 1.03p 1.10p 30857
16/08/2019 1.10p 1.10p 1.03p 1.10p 60113
15/08/2019 1.30p 1.30p 1.03p 1.10p 1705531
14/08/2019 1.30p 1.39p 1.21p 1.30p 646764
13/08/2019 1.13p 1.40p 1.12p 1.30p 401886
12/08/2019 1.13p 1.20p 1.12p 1.13p 79396
09/08/2019 1.15p 1.20p 1.10p 1.13p 613966
08/08/2019 1.23p 1.23p 1.11p 1.15p 403707
07/08/2019 1.25p 1.40p 1.22p 1.23p 605478
06/08/2019 1.58p 1.64p 1.10p 1.25p 5033038
05/08/2019 1.35p 1.90p 1.10p 1.53p 14148540
02/08/2019 0.48p 1.48p 0.47p 1.25p 28219300
01/08/2019 0.35p 0.50p 0.35p 0.48p 5140068
31/07/2019 0.35p 0.35p 0.35p 0.35p 0
30/07/2019 0.35p 0.35p 0.33p 0.35p 500000
29/07/2019 0.35p 0.35p 0.35p 0.35p 0
26/07/2019 0.35p 0.35p 0.35p 0.35p 0
25/07/2019 0.35p 0.35p 0.35p 0.35p 0
24/07/2019 0.35p 0.35p 0.35p 0.35p 0
23/07/2019 0.35p 0.35p 0.35p 0.35p 0
22/07/2019 0.35p 0.35p 0.35p 0.35p 0
19/07/2019 0.35p 0.40p 0.35p 0.35p 1
18/07/2019 0.35p 0.35p 0.35p 0.35p 0
17/07/2019 0.35p 0.35p 0.35p 0.35p 0
16/07/2019 0.35p 0.35p 0.35p 0.35p 0
15/07/2019 0.35p 0.35p 0.33p 0.35p 2500
12/07/2019 0.35p 0.35p 0.35p 0.35p 0
11/07/2019 0.35p 0.35p 0.35p 0.35p 0
10/07/2019 0.40p 0.40p 0.30p 0.35p 1000000
09/07/2019 0.40p 0.40p 0.37p 0.40p 30
08/07/2019 0.40p 0.40p 0.40p 0.40p 0
05/07/2019 0.40p 0.44p 0.40p 0.40p 22273
04/07/2019 0.40p 0.40p 0.40p 0.40p 0
03/07/2019 0.40p 0.40p 0.37p 0.40p 37491
02/07/2019 0.40p 0.40p 0.40p 0.40p 0
01/07/2019 0.40p 0.40p 0.40p 0.40p 0
28/06/2019 0.40p 0.44p 0.37p 0.40p 39322
27/06/2019 0.50p 0.50p 0.50p 0.50p 0
26/06/2019 0.50p 0.60p 0.47p 0.50p 2347
25/06/2019 0.50p 0.50p 0.50p 0.50p 0
24/06/2019 0.50p 0.50p 0.50p 0.50p 0
21/06/2019 0.50p 0.50p 0.50p 0.50p 0
20/06/2019 0.50p 0.50p 0.47p 0.50p 6537
19/06/2019 0.50p 0.50p 0.45p 0.50p 279071
18/06/2019 0.50p 0.50p 0.47p 0.50p 757
17/06/2019 0.50p 0.60p 0.50p 0.50p 10
14/06/2019 0.50p 0.60p 0.40p 0.50p 256731
13/06/2019 0.50p 0.59p 0.50p 0.50p 9000
12/06/2019 0.50p 0.50p 0.50p 0.50p 0
11/06/2019 0.50p 0.50p 0.50p 0.50p 0
10/06/2019 0.50p 0.50p 0.47p 0.50p 1
07/06/2019 0.50p 0.50p 0.50p 0.50p 0
06/06/2019 0.50p 0.50p 0.50p 0.50p 0
05/06/2019 0.50p 0.56p 0.50p 0.50p 623038
04/06/2019 0.53p 0.53p 0.46p 0.50p 276670
03/06/2019 0.53p 0.53p 0.53p 0.53p 0
31/05/2019 0.53p 0.53p 0.53p 0.53p 0
30/05/2019 0.53p 0.53p 0.45p 0.53p 2222090
29/05/2019 0.53p 0.53p 0.53p 0.53p 0
28/05/2019 0.53p 0.53p 0.53p 0.53p 0
24/05/2019 0.53p 0.53p 0.53p 0.53p 0
23/05/2019 0.53p 0.53p 0.53p 0.53p 0
22/05/2019 0.53p 0.53p 0.53p 0.53p 0
21/05/2019 0.53p 0.53p 0.53p 0.53p 0
20/05/2019 0.53p 0.53p 0.53p 0.53p 0
17/05/2019 0.53p 0.53p 0.53p 0.53p 0
16/05/2019 0.53p 0.53p 0.53p 0.53p 0
15/05/2019 0.53p 0.53p 0.46p 0.53p 800
14/05/2019 0.53p 0.53p 0.53p 0.53p 0
13/05/2019 0.53p 0.53p 0.53p 0.53p 0
10/05/2019 0.53p 0.53p 0.53p 0.53p 0
09/05/2019 0.53p 0.57p 0.53p 0.53p 82000
08/05/2019 0.53p 0.53p 0.53p 0.53p 0
07/05/2019 0.53p 0.57p 0.46p 0.53p 300292
03/05/2019 0.53p 0.53p 0.53p 0.53p 0
02/05/2019 0.53p 0.53p 0.53p 0.53p 0
01/05/2019 0.53p 0.53p 0.53p 0.53p 0
30/04/2019 0.53p 0.53p 0.53p 0.53p 0
29/04/2019 0.55p 0.57p 0.50p 0.53p 32124
26/04/2019 0.55p 0.55p 0.55p 0.55p 0
25/04/2019 0.55p 0.55p 0.55p 0.55p 0
24/04/2019 0.55p 0.55p 0.50p 0.55p 3852
23/04/2019 0.55p 0.55p 0.55p 0.55p 0
18/04/2019 0.55p 0.55p 0.55p 0.55p 0
17/04/2019 0.55p 0.57p 0.55p 0.55p 876502
16/04/2019 0.55p 0.57p 0.55p 0.55p 63268
15/04/2019 0.55p 0.55p 0.55p 0.55p 0
12/04/2019 0.55p 0.55p 0.55p 0.55p 0
11/04/2019 0.55p 0.57p 0.50p 0.55p 28965
10/04/2019 0.55p 0.55p 0.55p 0.55p 0
09/04/2019 0.55p 0.55p 0.50p 0.55p 7022
08/04/2019 0.45p 0.57p 0.45p 0.55p 1370521
05/04/2019 0.73p 0.73p 0.71p 0.73p 2996
04/04/2019 0.73p 0.75p 0.71p 0.73p 1541802
03/04/2019 0.73p 0.73p 0.73p 0.73p 0
02/04/2019 0.73p 0.73p 0.71p 0.73p 110000
01/04/2019 0.73p 0.74p 0.70p 0.73p 126228
29/03/2019 0.73p 0.73p 0.73p 0.73p 2500000
28/03/2019 0.73p 0.75p 0.73p 0.73p 665267
27/03/2019 0.73p 0.73p 0.73p 0.73p 0
26/03/2019 0.73p 0.73p 0.73p 0.73p 0
25/03/2019 0.73p 0.75p 0.73p 0.73p 651933
22/03/2019 0.73p 0.73p 0.71p 0.73p 733
21/03/2019 0.73p 0.73p 0.73p 0.73p 0
20/03/2019 0.73p 0.75p 0.73p 0.73p 665267
19/03/2019 0.73p 0.75p 0.73p 0.73p 1630534
18/03/2019 0.73p 0.75p 0.71p 0.73p 701063
15/03/2019 0.73p 0.73p 0.73p 0.73p 0
14/03/2019 0.73p 0.75p 0.73p 0.73p 643550
13/03/2019 0.83p 0.83p 0.73p 0.73p 625478
12/03/2019 0.85p 0.88p 0.80p 0.83p 34383
11/03/2019 0.90p 0.90p 0.85p 0.85p 1900000
08/03/2019 0.90p 0.90p 0.85p 0.90p 15000
07/03/2019 0.90p 0.99p 0.90p 0.90p 799143
06/03/2019 0.90p 0.90p 0.80p 0.90p 120000
05/03/2019 0.90p 0.90p 0.81p 0.90p 12666
04/03/2019 0.90p 0.90p 0.90p 0.90p 0
01/03/2019 0.90p 0.90p 0.85p 0.90p 14300
28/02/2019 0.90p 0.90p 0.81p 0.90p 350
27/02/2019 0.90p 0.90p 0.90p 0.90p 0
26/02/2019 0.90p 0.90p 0.90p 0.90p 0
25/02/2019 0.90p 0.90p 0.90p 0.90p 0
22/02/2019 0.90p 0.90p 0.90p 0.90p 0
21/02/2019 0.90p 0.90p 0.90p 0.90p 0
20/02/2019 0.90p 0.90p 0.90p 0.90p 0
19/02/2019 0.90p 0.90p 0.90p 0.90p 0

*Close Price adjusted for both dividends and splits