Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/01/2012 30.54p 30.54p 28.94p 30.54p 1064
04/01/2012 30.54p 33.45p 28.19p 30.54p 42652
03/01/2012 30.54p 30.54p 29.22p 30.54p 1433
30/12/2011 30.54p 32.14p 28.19p 30.54p 0
29/12/2011 31.48p 32.14p 28.19p 30.54p 20368
28/12/2011 30.07p 32.23p 30.07p 30.54p 7074
23/12/2011 30.07p 31.48p 30.07p 30.07p 153
22/12/2011 31.48p 31.48p 30.07p 30.07p 12984
21/12/2011 31.48p 31.48p 30.07p 31.48p 2392
20/12/2011 31.48p 31.48p 30.07p 31.48p 11408
19/12/2011 31.48p 31.48p 23.49p 31.48p 5587
16/12/2011 26.78p 32.70p 25.46p 31.48p 39169
15/12/2011 26.78p 28.19p 25.14p 26.78p 12241
14/12/2011 30.54p 30.54p 26.67p 26.78p 14244
13/12/2011 30.54p 30.54p 28.38p 30.54p 0
12/12/2011 30.54p 30.54p 28.38p 30.54p 1057
09/12/2011 30.54p 30.54p 25.84p 30.54p 11221
08/12/2011 30.54p 31.62p 28.19p 30.54p 2341
07/12/2011 30.54p 30.54p 28.19p 30.54p 0
06/12/2011 30.54p 30.54p 28.19p 30.54p 3358
05/12/2011 30.54p 30.54p 28.19p 30.54p 2041
02/12/2011 30.54p 30.54p 28.19p 30.54p 5057
01/12/2011 30.54p 30.54p 26.31p 30.54p 0
30/11/2011 30.54p 30.54p 26.31p 30.54p 32104
29/11/2011 29.60p 30.54p 28.47p 30.54p 15432
28/11/2011 29.13p 29.60p 26.31p 29.60p 29252
25/11/2011 29.13p 30.07p 28.19p 29.13p 0
24/11/2011 29.13p 30.07p 28.19p 29.13p 0
23/11/2011 30.07p 30.07p 28.19p 29.13p 1931
22/11/2011 31.48p 31.48p 26.31p 30.07p 18348
21/11/2011 31.48p 31.48p 30.07p 31.48p 0
18/11/2011 31.48p 31.48p 30.07p 31.48p 17324
17/11/2011 31.48p 31.95p 30.07p 31.48p 36298
16/11/2011 32.89p 32.89p 30.08p 31.48p 19422
15/11/2011 35.24p 35.94p 30.07p 32.89p 25713
14/11/2011 34.30p 37.59p 32.89p 35.24p 91044
11/11/2011 31.48p 31.76p 30.07p 31.48p 5658
10/11/2011 31.48p 31.48p 30.26p 31.48p 3899
09/11/2011 31.48p 32.89p 30.19p 31.48p 20295
08/11/2011 28.66p 30.16p 28.29p 29.13p 21038
07/11/2011 28.66p 28.94p 28.66p 28.66p 15271
04/11/2011 28.66p 28.85p 28.66p 28.66p 11617
03/11/2011 28.66p 28.88p 28.19p 28.66p 11305
02/11/2011 28.66p 29.13p 28.19p 28.66p 50687
01/11/2011 29.13p 29.13p 28.19p 28.66p 36735
31/10/2011 30.54p 30.54p 28.19p 29.13p 23438
28/10/2011 31.48p 31.48p 28.19p 30.54p 26511
27/10/2011 31.48p 32.17p 30.07p 31.48p 62724
26/10/2011 33.83p 33.83p 31.48p 31.48p 3725
25/10/2011 34.30p 34.30p 33.17p 33.83p 2661
24/10/2011 34.30p 34.77p 31.50p 34.30p 0
21/10/2011 34.30p 34.77p 31.50p 34.30p 10929
20/10/2011 34.30p 35.05p 32.89p 34.30p 0
19/10/2011 34.30p 35.05p 32.89p 34.30p 7940
18/10/2011 34.30p 35.69p 33.28p 34.30p 36184
17/10/2011 32.42p 35.52p 32.42p 34.30p 26605
14/10/2011 32.42p 33.83p 32.42p 32.89p 6033
13/10/2011 32.42p 32.70p 32.42p 32.42p 213
12/10/2011 31.95p 32.42p 31.29p 32.42p 3321
11/10/2011 32.42p 32.42p 30.07p 31.95p 78974
10/10/2011 32.42p 32.70p 31.05p 32.42p 8072
07/10/2011 32.42p 32.79p 31.10p 32.42p 25246
06/10/2011 31.48p 35.71p 31.01p 32.42p 38136
05/10/2011 31.48p 32.89p 31.48p 31.48p 2873
04/10/2011 31.95p 33.66p 30.74p 31.48p 58199
03/10/2011 33.36p 35.47p 31.10p 31.95p 28702
30/09/2011 31.48p 35.71p 31.48p 33.36p 14581
29/09/2011 31.48p 31.95p 31.48p 31.48p 6385
28/09/2011 28.19p 32.89p 28.19p 31.48p 18599
27/09/2011 28.19p 30.07p 27.04p 28.19p 30983
26/09/2011 28.19p 29.88p 26.31p 28.19p 21595
23/09/2011 29.60p 29.60p 28.19p 28.19p 36195
22/09/2011 31.48p 31.48p 28.19p 29.60p 27619
21/09/2011 31.01p 31.48p 30.07p 31.48p 47891
20/09/2011 31.48p 32.83p 28.19p 31.01p 48042
19/09/2011 31.95p 34.77p 30.82p 31.48p 13516
16/09/2011 31.95p 35.70p 30.82p 31.95p 11599
15/09/2011 31.01p 32.51p 31.01p 31.95p 12636
14/09/2011 31.95p 33.83p 31.01p 31.01p 61055
13/09/2011 33.83p 33.83p 31.01p 31.95p 20028
12/09/2011 33.83p 33.83p 31.01p 31.95p 18766
09/09/2011 33.83p 33.83p 31.95p 33.83p 3769
08/09/2011 34.77p 34.77p 31.95p 33.83p 9604
07/09/2011 33.83p 33.83p 32.23p 33.83p 2983
06/09/2011 35.24p 35.24p 32.42p 33.83p 34076
05/09/2011 35.24p 35.24p 32.89p 35.24p 1596
02/09/2011 35.24p 35.24p 33.36p 35.24p 1367
01/09/2011 35.24p 35.24p 32.89p 35.24p 1490
31/08/2011 34.77p 35.24p 32.89p 35.24p 6173
30/08/2011 34.30p 34.77p 33.92p 34.77p 3193
26/08/2011 34.30p 34.30p 31.01p 34.30p 16060
25/08/2011 34.30p 34.77p 31.01p 34.30p 1117
24/08/2011 34.30p 35.24p 32.89p 34.30p 0
23/08/2011 35.24p 35.24p 32.89p 34.30p 3460
22/08/2011 35.24p 36.48p 32.89p 35.24p 13938
19/08/2011 35.24p 36.46p 32.89p 35.24p 14505
18/08/2011 36.18p 36.18p 33.87p 35.24p 13570
17/08/2011 36.18p 36.55p 36.18p 36.18p 798
16/08/2011 36.65p 36.65p 34.45p 36.18p 7784
15/08/2011 36.65p 37.16p 34.77p 36.65p 2282
12/08/2011 32.89p 37.59p 32.42p 35.24p 2309
11/08/2011 33.36p 34.20p 31.95p 32.89p 37271
10/08/2011 35.24p 35.24p 31.95p 33.36p 13731
09/08/2011 35.24p 35.24p 32.89p 35.24p 8163
08/08/2011 35.24p 36.95p 32.89p 35.24p 26598
05/08/2011 35.24p 38.84p 31.01p 35.24p 51228
04/08/2011 37.59p 39.13p 34.77p 36.18p 27875
03/08/2011 37.59p 41.40p 36.18p 37.59p 54897
02/08/2011 35.24p 44.79p 35.24p 38.06p 521240
01/08/2011 34.30p 39.35p 34.30p 35.24p 73217
29/07/2011 33.83p 35.52p 33.45p 33.83p 0
28/07/2011 33.83p 35.52p 33.45p 33.83p 9122
27/07/2011 33.36p 36.65p 33.36p 33.83p 19730
26/07/2011 33.36p 36.26p 32.37p 33.36p 35892
25/07/2011 33.36p 33.36p 32.67p 33.36p 2395
22/07/2011 33.36p 34.73p 32.67p 33.36p 3984
21/07/2011 33.36p 34.48p 32.62p 33.36p 10937
20/07/2011 33.36p 34.30p 32.42p 33.36p 17104
19/07/2011 33.36p 34.76p 31.48p 33.36p 7880
18/07/2011 36.18p 36.18p 32.14p 33.36p 40040
15/07/2011 35.24p 35.24p 33.92p 35.24p 8134
14/07/2011 35.24p 36.18p 34.39p 35.24p 2498
13/07/2011 34.30p 35.24p 34.11p 35.24p 12445
12/07/2011 34.77p 34.77p 32.89p 34.30p 6277
11/07/2011 36.18p 36.18p 34.77p 34.77p 10436
08/07/2011 35.71p 36.18p 33.83p 36.18p 44463
07/07/2011 34.30p 35.71p 32.89p 35.71p 49537
06/07/2011 34.77p 34.77p 32.89p 34.30p 15896
05/07/2011 36.18p 36.18p 32.89p 34.77p 33993
04/07/2011 36.18p 36.18p 29.60p 36.18p 12457
01/07/2011 36.18p 36.18p 34.77p 36.18p 4429
30/06/2011 38.99p 38.99p 33.83p 36.18p 61545
29/06/2011 38.99p 38.99p 37.59p 38.99p 19851
28/06/2011 39.93p 39.93p 35.24p 38.99p 36325
27/06/2011 40.87p 45.38p 38.53p 39.93p 58453
24/06/2011 40.87p 40.87p 39.46p 40.87p 4737
23/06/2011 44.16p 46.98p 38.53p 40.87p 111130
22/06/2011 39.46p 44.16p 38.24p 44.16p 248574
21/06/2011 38.99p 39.46p 37.77p 39.46p 5428
20/06/2011 38.99p 39.46p 37.59p 38.99p 26671
17/06/2011 38.99p 39.65p 37.59p 38.99p 20858
16/06/2011 38.99p 39.56p 37.87p 38.99p 5022
15/06/2011 38.53p 40.22p 37.87p 38.99p 94332
14/06/2011 38.99p 38.99p 37.82p 38.53p 21379
13/06/2011 38.99p 38.99p 38.81p 38.99p 3704
10/06/2011 38.99p 38.99p 38.62p 38.99p 11631
09/06/2011 37.59p 41.34p 37.59p 38.99p 73433
08/06/2011 37.59p 38.53p 35.71p 37.59p 50794
07/06/2011 38.06p 38.06p 35.89p 37.59p 28326
06/06/2011 39.46p 39.46p 37.59p 38.06p 94061
03/06/2011 40.87p 40.87p 35.99p 39.46p 43810
02/06/2011 40.87p 40.87p 37.59p 40.87p 7728
01/06/2011 41.34p 42.10p 35.71p 40.87p 24755
31/05/2011 41.34p 43.22p 37.68p 41.34p 20218
27/05/2011 39.93p 40.87p 37.59p 39.93p 77195
26/05/2011 39.93p 41.25p 37.68p 39.93p 81678
25/05/2011 39.93p 42.28p 38.24p 39.93p 28353
24/05/2011 39.93p 42.28p 37.68p 39.93p 13013
23/05/2011 39.46p 39.46p 35.71p 39.46p 50796
20/05/2011 39.46p 39.46p 34.86p 39.46p 22126
19/05/2011 39.93p 39.93p 36.83p 39.46p 15510
18/05/2011 39.93p 39.93p 37.59p 39.93p 50010
17/05/2011 39.93p 40.13p 37.77p 39.93p 41503
16/05/2011 39.93p 43.04p 38.06p 39.93p 38529
13/05/2011 41.81p 42.10p 37.96p 39.93p 77387
12/05/2011 41.81p 42.28p 38.06p 41.81p 21153
11/05/2011 41.81p 42.47p 38.53p 41.81p 34722
10/05/2011 41.81p 43.13p 38.53p 41.81p 21771
09/05/2011 39.93p 48.86p 37.59p 41.81p 132935
06/05/2011 39.93p 42.28p 38.34p 39.93p 43615
05/05/2011 39.46p 42.28p 37.94p 39.93p 47821
04/05/2011 40.40p 41.34p 39.46p 39.46p 17694
03/05/2011 43.22p 46.98p 39.46p 40.40p 97526
28/04/2011 41.34p 44.16p 39.46p 43.22p 50937
27/04/2011 42.28p 44.16p 35.71p 41.34p 79927
26/04/2011 40.40p 45.10p 35.71p 42.28p 70951
21/04/2011 38.53p 40.40p 37.59p 38.53p 45465
20/04/2011 38.53p 40.40p 37.59p 38.53p 92694
19/04/2011 39.46p 40.40p 36.65p 37.59p 35916
18/04/2011 40.40p 42.28p 36.65p 39.46p 108645
15/04/2011 40.40p 41.34p 34.77p 38.53p 102425
14/04/2011 43.22p 44.16p 32.89p 40.40p 81701
13/04/2011 35.71p 52.62p 34.77p 43.22p 403437
12/04/2011 33.83p 37.59p 33.83p 35.71p 24640
11/04/2011 31.95p 37.59p 31.95p 33.83p 69390
08/04/2011 33.83p 35.71p 31.95p 31.95p 42836
07/04/2011 33.83p 33.83p 32.89p 33.83p 5793
06/04/2011 35.71p 35.71p 28.19p 33.83p 53179
05/04/2011 35.71p 35.71p 32.89p 35.71p 32356
04/04/2011 35.71p 36.65p 33.83p 35.71p 15373
01/04/2011 35.71p 36.65p 33.83p 35.71p 29342
31/03/2011 36.65p 36.65p 32.89p 35.71p 28621
30/03/2011 40.40p 40.40p 33.83p 36.65p 136954
29/03/2011 38.53p 40.40p 33.83p 40.40p 82152
28/03/2011 36.65p 45.10p 34.77p 38.53p 86471
25/03/2011 36.65p 39.46p 32.89p 36.65p 36206
24/03/2011 36.65p 39.46p 35.71p 36.65p 77136
23/03/2011 31.95p 41.34p 31.95p 37.59p 122893
22/03/2011 31.95p 35.71p 31.95p 31.95p 54378
21/03/2011 30.07p 39.46p 30.07p 31.95p 176380

*Close Price adjusted for both dividends and splits