Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by DZ Bank
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Add M&G (MNG) by Christopher Ruane in The Motley Fool
- Hold Barclays (BARC) by Mark David Hartley in The Motley Fool
- Add Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy Hunting (HTG) by Tom Winnifrith in ShareProphets
- Buy Hunting (HTG) by Steve Moore in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Lucian Miers in ShareProphets
- Sell Petra Diamonds Ltd.(DI) (PDL) by Lucian Miers in ShareProphets
- Buy GSK (GSK) by LBBW
- Buy Grafton Group Ut (CDI) (GFTU) by Deutsche Bank
- Buy Molten Ventures (GROW) by Deutsche Bank
- Hold GSK (GSK) by Stifel
- Watch BP (BP.) by Paul Summers in The Motley Fool
- Watch Prudential (PRU) by Harvey Jones in The Motley Fool
- Watch Schroders (SDR) by Harvey Jones in The Motley Fool
- Buy GSK (GSK) by Deutsche Bank
- Buy Unilever (ULVR) by Berenberg
- Buy Burberry Group (BRBY) by HSBC
Adept4 (AD4) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 70156 |
| 19/07/2017 | 5.25p | 5.25p | 4.75p | 4.75p | 139801 |
| 18/07/2017 | 4.13p | 5.25p | 4.13p | 5.25p | 539503 |
| 17/07/2017 | 4.38p | 4.50p | 4.13p | 4.13p | 125046 |
| 14/07/2017 | 4.88p | 4.88p | 4.50p | 4.50p | 95000 |
| 13/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 33689 |
| 12/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 13314 |
| 11/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 10/07/2017 | 5.13p | 5.13p | 4.88p | 4.88p | 51228 |
| 07/07/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 110393 |
| 06/07/2017 | 5.38p | 5.63p | 5.38p | 5.38p | 0 |
| 05/07/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 04/07/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 73731 |
| 03/07/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 20000 |
| 30/06/2017 | 5.75p | 5.75p | 5.63p | 5.75p | 112046 |
| 29/06/2017 | 5.63p | 5.75p | 5.25p | 5.75p | 104299 |
| 28/06/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 30 |
| 27/06/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 500 |
| 26/06/2017 | 5.13p | 5.25p | 5.13p | 5.25p | 53919 |
| 23/06/2017 | 5.00p | 5.13p | 4.88p | 5.13p | 159632 |
| 22/06/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
| 21/06/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/06/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 19/06/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 0 |
| 16/06/2017 | 5.00p | 5.18p | 4.77p | 5.00p | 91737 |
| 15/06/2017 | 5.00p | 5.25p | 5.00p | 5.00p | 9403 |
| 14/06/2017 | 5.00p | 5.19p | 5.00p | 5.00p | 12228 |
| 13/06/2017 | 5.00p | 5.00p | 4.78p | 5.00p | 15000 |
| 12/06/2017 | 5.00p | 5.19p | 5.00p | 5.00p | 19267 |
| 09/06/2017 | 5.00p | 5.00p | 4.80p | 5.00p | 35000 |
| 08/06/2017 | 5.13p | 5.13p | 4.80p | 5.00p | 43370 |
| 07/06/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 06/06/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 250000 |
| 05/06/2017 | 5.13p | 5.13p | 5.06p | 5.13p | 30465 |
| 02/06/2017 | 5.38p | 5.38p | 5.06p | 5.13p | 94561 |
| 01/06/2017 | 5.38p | 5.38p | 5.28p | 5.38p | 48925 |
| 31/05/2017 | 5.38p | 5.38p | 5.25p | 5.38p | 40151 |
| 30/05/2017 | 5.38p | 5.38p | 5.25p | 5.38p | 18484 |
| 26/05/2017 | 5.50p | 5.50p | 4.75p | 5.38p | 111594 |
| 25/05/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 24/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/05/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 189925 |
| 19/05/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/05/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 17/05/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 6100 |
| 16/05/2017 | 5.38p | 5.50p | 5.25p | 5.50p | 2366 |
| 15/05/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 12/05/2017 | 5.38p | 5.38p | 5.00p | 5.38p | 49876 |
| 11/05/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 10/05/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/05/2017 | 5.13p | 5.38p | 5.13p | 5.38p | 0 |
| 08/05/2017 | 5.13p | 5.25p | 5.01p | 5.13p | 10996 |
| 05/05/2017 | 5.13p | 5.25p | 5.01p | 5.13p | 28137 |
| 04/05/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 54338 |
| 03/05/2017 | 5.00p | 5.25p | 5.00p | 5.13p | 66428 |
| 02/05/2017 | 5.38p | 5.38p | 4.81p | 5.00p | 210222 |
| 28/04/2017 | 5.63p | 5.63p | 5.25p | 5.38p | 81264 |
| 27/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 586074 |
| 26/04/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/04/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/04/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 1163 |
| 20/04/2017 | 5.63p | 5.63p | 5.10p | 5.63p | 27419 |
| 19/04/2017 | 5.50p | 5.65p | 5.50p | 5.63p | 176779 |
| 18/04/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/04/2017 | 5.50p | 5.55p | 5.44p | 5.50p | 205000 |
| 12/04/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/04/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/04/2017 | 5.50p | 5.50p | 5.25p | 5.50p | 2810 |
| 07/04/2017 | 5.63p | 5.63p | 5.25p | 5.50p | 100321 |
| 06/04/2017 | 5.63p | 5.70p | 5.50p | 5.63p | 47339 |
| 05/04/2017 | 5.63p | 5.70p | 5.63p | 5.63p | 368 |
| 04/04/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 89000 |
| 03/04/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 31/03/2017 | 5.63p | 5.74p | 5.63p | 5.63p | 4357 |
| 30/03/2017 | 5.50p | 5.71p | 5.50p | 5.63p | 229248 |
| 29/03/2017 | 5.38p | 5.58p | 5.05p | 5.50p | 390386 |
| 28/03/2017 | 4.88p | 5.00p | 4.77p | 5.00p | 373111 |
| 27/03/2017 | 4.88p | 4.88p | 4.77p | 4.88p | 5000 |
| 24/03/2017 | 4.88p | 4.93p | 4.77p | 4.88p | 12044 |
| 23/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 1537 |
| 22/03/2017 | 4.63p | 4.99p | 4.55p | 4.88p | 731013 |
| 21/03/2017 | 4.63p | 4.63p | 4.50p | 4.63p | 163105 |
| 20/03/2017 | 5.38p | 5.38p | 4.63p | 4.63p | 480567 |
| 17/03/2017 | 5.63p | 5.63p | 5.25p | 5.38p | 74349 |
| 16/03/2017 | 5.63p | 5.65p | 5.63p | 5.63p | 495 |
| 15/03/2017 | 5.63p | 5.63p | 5.55p | 5.63p | 2388 |
| 14/03/2017 | 5.63p | 5.67p | 5.50p | 5.63p | 25929 |
| 13/03/2017 | 5.63p | 5.69p | 5.35p | 5.63p | 13627 |
| 10/03/2017 | 6.00p | 6.00p | 5.52p | 5.63p | 91115 |
| 09/03/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/03/2017 | 6.00p | 6.00p | 5.75p | 6.00p | 73376 |
| 07/03/2017 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 06/03/2017 | 6.00p | 6.00p | 5.80p | 6.00p | 75000 |
| 03/03/2017 | 5.88p | 6.00p | 5.88p | 6.00p | 45000 |
| 02/03/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/03/2017 | 6.13p | 6.13p | 5.50p | 5.88p | 523775 |
| 28/02/2017 | 6.13p | 6.13p | 6.05p | 6.13p | 138677 |
| 27/02/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 95321 |
| 24/02/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 700 |
| 23/02/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 64400 |
| 22/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 21/02/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/02/2017 | 6.25p | 6.25p | 6.15p | 6.25p | 119519 |
| 17/02/2017 | 6.25p | 6.50p | 6.25p | 6.25p | 30585 |
| 16/02/2017 | 6.25p | 6.50p | 6.10p | 6.25p | 18745 |
| 15/02/2017 | 6.38p | 6.50p | 6.13p | 6.25p | 10238 |
| 14/02/2017 | 6.50p | 6.50p | 6.25p | 6.38p | 96978 |
| 13/02/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/02/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 14339 |
| 09/02/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 7191 |
| 08/02/2017 | 6.63p | 6.68p | 6.50p | 6.63p | 10161 |
| 07/02/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/02/2017 | 6.63p | 6.63p | 6.25p | 6.63p | 15151 |
| 03/02/2017 | 6.50p | 6.72p | 6.50p | 6.63p | 62805 |
| 02/02/2017 | 6.38p | 6.70p | 6.30p | 6.50p | 64932 |
| 01/02/2017 | 6.63p | 6.63p | 6.11p | 6.38p | 33000 |
| 31/01/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/01/2017 | 6.63p | 6.70p | 6.10p | 6.63p | 241306 |
| 27/01/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/01/2017 | 6.63p | 6.63p | 6.55p | 6.63p | 1500 |
| 25/01/2017 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/01/2017 | 6.63p | 6.63p | 6.55p | 6.63p | 681 |
| 23/01/2017 | 6.63p | 6.63p | 6.30p | 6.63p | 88765 |
| 20/01/2017 | 6.63p | 6.63p | 6.57p | 6.63p | 975 |
| 19/01/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 18/01/2017 | 7.13p | 7.22p | 6.75p | 6.88p | 6142 |
| 17/01/2017 | 7.38p | 7.42p | 6.83p | 7.13p | 236589 |
| 16/01/2017 | 7.63p | 7.63p | 7.38p | 7.38p | 15000 |
| 13/01/2017 | 7.75p | 7.75p | 7.46p | 7.63p | 126500 |
| 12/01/2017 | 8.38p | 8.70p | 7.57p | 7.75p | 253210 |
| 11/01/2017 | 7.38p | 7.90p | 7.38p | 7.75p | 159246 |
| 10/01/2017 | 7.25p | 7.75p | 7.13p | 7.38p | 41799 |
| 09/01/2017 | 6.75p | 7.50p | 6.50p | 7.25p | 509026 |
| 06/01/2017 | 6.75p | 6.84p | 6.50p | 6.75p | 79131 |
| 05/01/2017 | 6.63p | 6.88p | 6.63p | 6.75p | 65569 |
| 04/01/2017 | 6.25p | 6.45p | 6.00p | 6.38p | 457119 |
| 03/01/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 50000 |
| 30/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 29/12/2016 | 6.13p | 6.13p | 6.00p | 6.13p | 38341 |
| 28/12/2016 | 6.13p | 6.25p | 6.00p | 6.13p | 90000 |
| 23/12/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/12/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 15800 |
| 21/12/2016 | 6.13p | 6.25p | 6.00p | 6.13p | 50807 |
| 20/12/2016 | 6.13p | 6.13p | 6.00p | 6.13p | 15000 |
| 19/12/2016 | 6.38p | 6.38p | 6.05p | 6.25p | 101375 |
| 16/12/2016 | 6.50p | 6.55p | 6.08p | 6.38p | 12768 |
| 15/12/2016 | 6.63p | 6.63p | 6.05p | 6.50p | 35000 |
| 14/12/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/12/2016 | 6.63p | 6.80p | 6.31p | 6.63p | 215000 |
| 12/12/2016 | 6.63p | 6.63p | 6.26p | 6.63p | 13755 |
| 09/12/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/12/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/12/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/12/2016 | 6.38p | 6.63p | 6.38p | 6.63p | 153754 |
| 05/12/2016 | 6.25p | 6.50p | 6.25p | 6.38p | 576 |
| 02/12/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 3000 |
| 01/12/2016 | 6.50p | 6.50p | 6.31p | 6.38p | 58456 |
| 30/11/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/11/2016 | 6.50p | 6.50p | 6.31p | 6.50p | 2358 |
| 28/11/2016 | 6.63p | 6.63p | 6.31p | 6.50p | 1879 |
| 25/11/2016 | 6.38p | 6.63p | 6.38p | 6.63p | 117408 |
| 24/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 23/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 22/11/2016 | 6.38p | 6.48p | 6.38p | 6.38p | 3000 |
| 21/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 18/11/2016 | 6.38p | 6.75p | 6.38p | 6.38p | 0 |
| 17/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/11/2016 | 6.38p | 6.38p | 6.30p | 6.38p | 34340 |
| 14/11/2016 | 6.38p | 6.38p | 6.30p | 6.38p | 14399 |
| 11/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 10/11/2016 | 6.38p | 6.47p | 6.38p | 6.38p | 6183 |
| 09/11/2016 | 6.00p | 6.63p | 6.00p | 6.38p | 0 |
| 08/11/2016 | 6.88p | 7.00p | 6.56p | 6.63p | 124032 |
| 07/11/2016 | 6.88p | 6.88p | 5.75p | 6.63p | 466905 |
| 04/11/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 03/11/2016 | 6.88p | 6.88p | 6.78p | 6.88p | 5000 |
| 02/11/2016 | 7.13p | 7.13p | 6.75p | 6.88p | 68313 |
| 01/11/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 31/10/2016 | 7.38p | 7.38p | 6.75p | 7.13p | 88077 |
| 28/10/2016 | 8.00p | 8.00p | 7.15p | 7.38p | 215899 |
| 27/10/2016 | 8.00p | 8.10p | 8.00p | 8.00p | 2500 |
| 26/10/2016 | 8.00p | 8.00p | 7.85p | 8.00p | 99668 |
| 25/10/2016 | 8.00p | 8.00p | 7.78p | 8.00p | 11990 |
| 24/10/2016 | 8.00p | 8.00p | 7.88p | 8.00p | 813 |
| 21/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/10/2016 | 8.00p | 8.00p | 7.88p | 8.00p | 1250 |
| 19/10/2016 | 8.00p | 8.00p | 7.78p | 8.00p | 14826 |
| 18/10/2016 | 8.00p | 8.00p | 7.88p | 8.00p | 1000 |
| 17/10/2016 | 8.13p | 8.50p | 7.40p | 8.13p | 100000 |
| 14/10/2016 | 8.13p | 8.13p | 8.05p | 8.13p | 100000 |
| 13/10/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/10/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/10/2016 | 8.00p | 8.13p | 8.00p | 8.13p | 160000 |
| 10/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/10/2016 | 8.00p | 8.10p | 7.88p | 8.00p | 137158 |
| 06/10/2016 | 8.00p | 8.00p | 7.81p | 8.00p | 32541 |
| 05/10/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
*Close Price adjusted for both dividends and splits