Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/03/2011 31.01p 31.95p 29.13p 30.07p 87062
17/03/2011 31.95p 31.95p 28.19p 31.01p 56012
16/03/2011 32.89p 32.89p 31.01p 31.95p 25469
15/03/2011 33.83p 33.83p 31.01p 32.89p 11085
14/03/2011 35.71p 35.71p 28.19p 33.83p 64959
11/03/2011 36.65p 36.65p 32.89p 35.71p 6389
10/03/2011 36.65p 36.65p 32.89p 36.65p 35616
09/03/2011 37.59p 37.59p 31.01p 36.65p 66770
08/03/2011 38.53p 38.53p 32.89p 37.59p 59737
07/03/2011 38.53p 38.53p 37.59p 38.53p 56911
04/03/2011 38.53p 38.53p 33.83p 38.53p 21581
03/03/2011 40.40p 39.46p 32.89p 38.53p 45945
02/03/2011 40.40p 43.22p 37.59p 40.40p 83151
01/03/2011 37.59p 42.28p 34.77p 40.40p 241215
28/02/2011 37.59p 39.46p 32.89p 37.59p 79824
25/02/2011 37.59p 39.46p 36.65p 37.59p 13264
24/02/2011 37.59p 40.40p 37.59p 37.59p 103730
23/02/2011 39.46p 40.40p 35.71p 37.59p 251189
22/02/2011 42.28p 42.28p 37.59p 39.46p 400053
21/02/2011 49.80p 51.68p 33.83p 38.53p 276619
18/02/2011 43.22p 45.10p 42.28p 44.16p 58387
17/02/2011 43.22p 45.10p 43.22p 43.22p 146373
16/02/2011 43.22p 46.98p 42.28p 43.22p 180002
15/02/2011 40.40p 45.10p 41.34p 43.22p 186949
14/02/2011 40.40p 42.28p 39.46p 40.40p 120551
11/02/2011 38.53p 42.28p 37.59p 40.40p 154465
10/02/2011 37.59p 38.53p 34.77p 37.59p 19861
09/02/2011 39.46p 39.46p 37.59p 38.53p 51932
08/02/2011 39.46p 40.40p 37.59p 40.40p 39920
07/02/2011 40.40p 41.34p 37.59p 40.40p 79179
04/02/2011 37.59p 41.34p 36.65p 40.40p 287513
03/02/2011 37.59p 37.59p 35.71p 37.59p 96527
02/02/2011 32.89p 37.59p 32.89p 37.59p 19742
01/02/2011 37.59p 38.53p 32.89p 35.71p 19637
31/01/2011 37.59p 38.53p 36.65p 37.59p 23787
28/01/2011 37.59p 37.59p 35.71p 37.59p 28342
27/01/2011 37.59p 38.53p 36.65p 37.59p 34321
26/01/2011 36.65p 40.40p 36.65p 37.59p 41761
25/01/2011 33.83p 42.28p 33.83p 36.65p 254814
24/01/2011 31.95p 37.59p 31.01p 33.83p 17417
21/01/2011 31.95p 33.83p 31.01p 31.95p 2893
20/01/2011 31.95p 31.95p 31.01p 31.95p 4044
19/01/2011 31.95p 34.77p 31.01p 31.95p 2620
18/01/2011 31.95p 34.77p 31.01p 31.95p 4070
17/01/2011 31.01p 33.83p 30.07p 31.95p 13386
14/01/2011 35.71p 36.65p 32.89p 32.89p 22717
13/01/2011 36.65p 36.65p 32.89p 35.71p 7019
12/01/2011 34.77p 35.71p 30.07p 35.71p 38888
11/01/2011 30.07p 35.71p 30.07p 33.83p 9020
10/01/2011 35.71p 36.65p 32.89p 33.83p 48633
07/01/2011 35.71p 36.65p 30.07p 35.71p 55679
06/01/2011 35.71p 35.71p 32.89p 33.83p 1014
05/01/2011 35.71p 35.71p 31.01p 35.71p 8181
04/01/2011 34.77p 36.65p 31.95p 35.71p 100408
31/12/2010 33.83p 34.77p 31.95p 31.95p 6822
30/12/2010 33.83p 33.83p 30.07p 33.83p 56728
29/12/2010 33.83p 33.83p 33.83p 33.83p 0
24/12/2010 33.83p 33.83p 32.89p 33.83p 6107
23/12/2010 35.71p 35.71p 32.89p 33.83p 29058
22/12/2010 35.71p 35.71p 31.95p 35.71p 11052
21/12/2010 33.83p 35.71p 32.89p 35.71p 8556
20/12/2010 33.83p 33.83p 33.83p 33.83p 704
17/12/2010 35.71p 35.71p 32.89p 33.83p 6492
16/12/2010 35.71p 35.71p 35.71p 35.71p 0
15/12/2010 35.71p 35.71p 32.89p 35.71p 5376
14/12/2010 35.71p 35.71p 32.89p 35.71p 6323
13/12/2010 35.71p 35.71p 32.89p 35.71p 6128
10/12/2010 35.71p 35.71p 32.89p 35.71p 7556
09/12/2010 35.71p 35.71p 32.89p 35.71p 1825
08/12/2010 35.71p 35.71p 32.89p 35.71p 1748
07/12/2010 35.71p 35.71p 33.83p 35.71p 10816
06/12/2010 35.71p 35.71p 33.83p 35.71p 13061
03/12/2010 31.95p 35.71p 31.95p 35.71p 91022
02/12/2010 35.71p 35.71p 31.95p 31.95p 45348
01/12/2010 35.71p 35.71p 33.83p 35.71p 6105
30/11/2010 35.71p 35.71p 31.95p 35.71p 30459
29/11/2010 34.77p 36.65p 34.77p 35.71p 51014
26/11/2010 36.65p 36.65p 35.71p 36.65p 74531
25/11/2010 36.65p 36.65p 35.71p 36.65p 3179
24/11/2010 36.65p 36.65p 35.71p 36.65p 153937
23/11/2010 34.77p 36.65p 34.77p 36.65p 22437
22/11/2010 36.65p 36.65p 35.71p 36.65p 8572
19/11/2010 36.65p 36.65p 35.71p 36.65p 1565
18/11/2010 36.65p 36.65p 35.71p 36.65p 9374
17/11/2010 37.59p 37.59p 35.71p 36.65p 22611
16/11/2010 37.59p 37.59p 35.71p 37.59p 26038
15/11/2010 37.59p 37.59p 35.71p 37.59p 156280
12/11/2010 39.46p 39.46p 35.71p 37.59p 50776
11/11/2010 36.65p 42.28p 28.19p 39.46p 873923
10/11/2010 36.65p 36.65p 33.83p 36.65p 15445
09/11/2010 36.65p 36.65p 33.83p 36.65p 1595
08/11/2010 36.65p 37.59p 32.89p 36.65p 15224
05/11/2010 37.59p 38.53p 33.83p 36.65p 38883
04/11/2010 37.59p 37.59p 34.77p 37.59p 5321
03/11/2010 37.59p 38.53p 34.77p 37.59p 17994
02/11/2010 37.59p 38.53p 35.71p 37.59p 3988
01/11/2010 37.59p 40.40p 35.71p 37.59p 21120
29/10/2010 36.65p 38.53p 34.77p 37.59p 24445
28/10/2010 35.71p 37.59p 35.71p 36.65p 15427
27/10/2010 35.71p 35.71p 32.89p 35.71p 7245
26/10/2010 35.71p 36.65p 32.89p 35.71p 3552
25/10/2010 36.65p 36.65p 32.89p 35.71p 23825
22/10/2010 36.65p 36.65p 34.77p 36.65p 8382
21/10/2010 36.65p 36.65p 34.77p 36.65p 3557
20/10/2010 36.65p 36.65p 35.71p 36.65p 5680
19/10/2010 36.65p 36.65p 33.83p 36.65p 18997
18/10/2010 37.59p 37.59p 36.65p 36.65p 69471
15/10/2010 37.59p 37.59p 34.77p 36.65p 13647
14/10/2010 37.59p 38.53p 37.59p 37.59p 2787
13/10/2010 34.77p 37.59p 33.83p 37.59p 70048
12/10/2010 38.53p 38.53p 32.89p 34.77p 45528
11/10/2010 38.53p 38.53p 33.83p 38.53p 12200
08/10/2010 38.53p 38.53p 35.71p 38.53p 5765
07/10/2010 38.53p 40.40p 35.71p 38.53p 87367
06/10/2010 37.59p 37.59p 34.77p 37.59p 6059
05/10/2010 37.59p 37.59p 35.71p 37.59p 2755
04/10/2010 37.59p 37.59p 33.83p 37.59p 121273
01/10/2010 40.40p 40.40p 34.77p 37.59p 25954
30/09/2010 32.89p 40.40p 32.89p 40.40p 229621
29/09/2010 32.89p 33.83p 31.01p 32.89p 35728
28/09/2010 31.01p 35.71p 31.01p 32.89p 71618
27/09/2010 31.01p 31.01p 28.19p 31.01p 25991
24/09/2010 31.01p 31.01p 28.19p 31.01p 13686
23/09/2010 31.01p 31.01p 28.19p 31.01p 9948
22/09/2010 30.07p 33.83p 28.19p 31.01p 73181
21/09/2010 27.25p 28.19p 25.37p 27.25p 8586
20/09/2010 27.25p 28.19p 25.37p 27.25p 15363
17/09/2010 28.19p 28.19p 25.37p 27.25p 31206
16/09/2010 27.25p 28.19p 27.25p 28.19p 5321
15/09/2010 27.25p 28.19p 26.31p 28.19p 6794
14/09/2010 28.19p 28.19p 25.37p 28.19p 13979
13/09/2010 28.19p 28.19p 28.19p 28.19p 0
10/09/2010 28.19p 28.19p 25.37p 28.19p 3320
09/09/2010 28.19p 28.19p 25.37p 28.19p 3865
08/09/2010 28.19p 31.01p 25.37p 28.19p 15219
07/09/2010 27.25p 29.13p 25.37p 28.19p 8987
06/09/2010 27.25p 27.25p 25.37p 27.25p 1703
03/09/2010 27.25p 30.07p 27.25p 27.25p 1660
02/09/2010 27.25p 27.25p 27.25p 27.25p 0
01/09/2010 28.19p 28.19p 27.25p 27.25p 6048
31/08/2010 28.19p 28.19p 27.25p 28.19p 740
27/08/2010 28.19p 29.13p 25.37p 25.37p 69805
26/08/2010 28.19p 28.19p 26.31p 28.19p 3618
25/08/2010 28.19p 28.19p 28.19p 28.19p 5321
24/08/2010 30.07p 30.07p 28.19p 28.19p 19426
23/08/2010 30.07p 30.07p 28.19p 30.07p 5374
20/08/2010 31.01p 31.01p 29.13p 30.07p 18299
19/08/2010 31.01p 31.01p 30.07p 31.01p 8801
18/08/2010 31.01p 31.01p 30.07p 31.01p 8214
17/08/2010 31.01p 31.95p 30.07p 31.01p 9926
16/08/2010 31.01p 31.01p 31.01p 31.01p 8595
13/08/2010 29.13p 31.01p 29.13p 31.01p 13478
12/08/2010 30.07p 30.07p 27.25p 29.13p 29665
11/08/2010 31.01p 32.89p 27.25p 30.07p 29906
10/08/2010 30.07p 31.95p 30.07p 31.01p 1002
09/08/2010 31.95p 31.95p 30.07p 30.07p 4871
06/08/2010 30.07p 31.95p 30.07p 31.95p 18713
05/08/2010 29.13p 31.95p 29.13p 30.07p 14621
04/08/2010 31.01p 31.01p 29.13p 29.13p 14101
03/08/2010 31.01p 31.01p 30.07p 31.01p 8867
02/08/2010 31.01p 31.01p 30.07p 31.01p 10749
30/07/2010 31.95p 31.95p 30.07p 31.01p 45242
29/07/2010 32.89p 32.89p 29.13p 31.95p 47737
28/07/2010 32.89p 34.77p 31.95p 32.89p 32968
27/07/2010 28.19p 35.71p 28.19p 32.89p 87460
26/07/2010 25.37p 29.13p 25.37p 28.19p 47041
23/07/2010 27.25p 27.25p 21.61p 25.37p 15686
22/07/2010 27.25p 27.25p 24.43p 27.25p 12271
21/07/2010 28.19p 28.19p 25.37p 27.25p 10374
20/07/2010 28.19p 28.19p 27.25p 28.19p 10286
19/07/2010 28.19p 29.13p 26.31p 28.19p 15595
16/07/2010 28.19p 29.13p 26.31p 28.19p 40739
15/07/2010 30.07p 30.07p 28.19p 28.19p 6291
14/07/2010 28.19p 30.07p 28.19p 30.07p 34322
13/07/2010 28.19p 34.77p 25.37p 27.25p 71320
12/07/2010 26.31p 26.31p 25.37p 26.31p 4523
09/07/2010 25.37p 27.25p 25.37p 26.31p 49912
08/07/2010 25.37p 25.37p 22.55p 25.37p 35913
07/07/2010 28.19p 28.19p 23.49p 25.37p 60095
06/07/2010 29.13p 29.13p 26.31p 28.19p 28520
05/07/2010 30.07p 32.89p 28.19p 29.13p 33736
02/07/2010 29.13p 30.07p 27.25p 29.13p 16390
01/07/2010 31.01p 31.01p 25.37p 29.13p 71183
30/06/2010 31.95p 31.95p 29.13p 31.01p 10907
29/06/2010 31.95p 31.95p 31.01p 31.95p 4321
28/06/2010 31.95p 31.95p 31.01p 31.95p 16078
25/06/2010 31.95p 32.89p 31.01p 31.95p 58018
24/06/2010 36.65p 43.22p 29.13p 31.95p 281983
23/06/2010 36.65p 36.65p 32.89p 36.65p 9831
22/06/2010 38.53p 42.28p 33.83p 36.65p 51598
21/06/2010 38.53p 38.53p 35.71p 38.53p 11531
18/06/2010 38.53p 40.40p 35.71p 38.53p 6021
17/06/2010 38.53p 40.40p 37.59p 38.53p 7106
16/06/2010 40.40p 40.40p 37.59p 38.53p 1564
15/06/2010 40.40p 40.40p 37.59p 40.40p 17619
14/06/2010 40.40p 40.40p 37.59p 40.40p 11064
11/06/2010 40.40p 41.34p 40.40p 40.40p 1927
10/06/2010 43.22p 43.22p 36.65p 40.40p 9978
09/06/2010 43.22p 43.22p 37.59p 43.22p 30537
08/06/2010 40.40p 45.10p 39.46p 43.22p 42899

*Close Price adjusted for both dividends and splits