Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
07/06/2010 40.40p 42.28p 37.59p 40.40p 46055
04/06/2010 42.28p 43.22p 39.46p 40.40p 58552
03/06/2010 40.40p 45.10p 37.59p 42.28p 94435
02/06/2010 38.53p 42.28p 37.59p 40.40p 22564
01/06/2010 36.65p 42.28p 32.89p 38.53p 125269
28/05/2010 33.83p 38.53p 32.89p 36.65p 126363
27/05/2010 34.77p 35.71p 30.07p 32.89p 53789
26/05/2010 37.59p 37.59p 32.89p 34.77p 58791
25/05/2010 34.77p 38.53p 34.77p 37.59p 171012
24/05/2010 32.89p 35.71p 32.89p 34.77p 5276
21/05/2010 35.71p 35.71p 30.07p 32.89p 15442
20/05/2010 35.71p 35.71p 35.71p 35.71p 11173
19/05/2010 35.71p 35.71p 33.83p 35.71p 8533
18/05/2010 35.71p 35.71p 32.89p 35.71p 21244
17/05/2010 35.71p 36.65p 30.07p 35.71p 20493
14/05/2010 35.71p 37.59p 32.89p 35.71p 35019
13/05/2010 32.89p 37.59p 32.89p 35.71p 85673
12/05/2010 29.13p 33.83p 29.13p 32.89p 27784
11/05/2010 29.13p 29.13p 25.37p 29.13p 17053
10/05/2010 29.13p 29.13p 29.13p 29.13p 0
07/05/2010 30.07p 30.07p 28.19p 29.13p 3753
06/05/2010 31.01p 31.01p 26.31p 31.01p 20321
05/05/2010 33.83p 33.83p 26.31p 31.01p 64451
04/05/2010 31.95p 42.28p 31.95p 33.83p 177702
30/04/2010 31.95p 32.89p 30.07p 31.95p 8780
29/04/2010 31.95p 32.89p 30.07p 31.95p 18942
28/04/2010 31.95p 31.95p 30.07p 31.95p 3404
27/04/2010 29.13p 34.77p 27.25p 31.95p 83469
26/04/2010 28.19p 29.13p 27.25p 29.13p 3774
23/04/2010 29.13p 29.13p 24.43p 28.19p 58207
22/04/2010 29.13p 29.13p 28.19p 29.13p 548
21/04/2010 29.13p 30.07p 28.19p 29.13p 19548
20/04/2010 30.07p 30.07p 29.13p 29.13p 0
19/04/2010 29.13p 30.07p 29.13p 30.07p 12762
16/04/2010 31.01p 31.01p 28.19p 29.13p 20338
15/04/2010 31.01p 31.01p 28.19p 31.01p 27131
14/04/2010 32.89p 32.89p 28.19p 31.01p 27045
13/04/2010 32.89p 32.89p 30.07p 32.89p 22881
12/04/2010 33.83p 33.83p 30.07p 32.89p 5028
09/04/2010 33.83p 33.83p 30.07p 32.89p 23959
08/04/2010 33.83p 33.83p 31.01p 33.83p 1290
07/04/2010 33.83p 35.71p 30.07p 33.83p 30170
06/04/2010 33.83p 33.83p 31.01p 33.83p 4554
01/04/2010 33.83p 34.77p 31.01p 33.83p 202042
31/03/2010 35.71p 35.71p 31.01p 33.83p 19509
30/03/2010 35.71p 38.53p 33.83p 35.71p 27339
29/03/2010 31.95p 38.53p 29.13p 35.71p 40966
26/03/2010 31.95p 31.95p 29.13p 31.95p 5562
25/03/2010 31.95p 33.83p 29.13p 31.95p 25261
24/03/2010 31.95p 33.83p 29.13p 31.95p 14953
23/03/2010 32.89p 32.89p 29.13p 31.95p 26703
22/03/2010 33.83p 33.83p 31.01p 32.89p 1826
19/03/2010 35.71p 35.71p 32.89p 33.83p 3193
18/03/2010 35.71p 35.71p 32.89p 35.71p 5300
17/03/2010 35.71p 35.71p 32.89p 35.71p 16624
16/03/2010 33.83p 35.71p 32.89p 35.71p 23392
15/03/2010 33.83p 37.59p 31.95p 33.83p 40603
12/03/2010 35.71p 35.71p 31.01p 33.83p 34960
11/03/2010 31.95p 38.53p 31.01p 35.71p 87956
10/03/2010 31.95p 32.89p 28.19p 31.95p 56080
09/03/2010 33.83p 33.83p 30.07p 31.95p 38019
08/03/2010 36.65p 36.65p 32.89p 33.83p 14899
05/03/2010 37.59p 37.59p 33.83p 36.65p 15556
04/03/2010 37.59p 41.34p 33.83p 37.59p 176317
03/03/2010 31.01p 37.59p 31.01p 36.65p 128390
02/03/2010 33.83p 37.59p 28.19p 31.01p 95874
01/03/2010 33.83p 33.83p 31.95p 33.83p 10874
26/02/2010 33.83p 33.83p 31.01p 33.83p 8158
25/02/2010 33.83p 34.77p 30.07p 33.83p 27410
24/02/2010 36.65p 37.59p 32.89p 33.83p 34423
23/02/2010 33.83p 37.59p 29.13p 37.59p 88607
22/02/2010 36.65p 36.65p 31.01p 33.83p 68267
19/02/2010 37.59p 37.59p 31.95p 36.65p 104791
18/02/2010 45.10p 51.68p 35.71p 37.59p 223861
17/02/2010 46.04p 46.98p 43.22p 44.16p 19905
16/02/2010 47.92p 47.92p 44.16p 46.04p 13073
15/02/2010 47.92p 51.68p 47.92p 47.92p 1564
12/02/2010 46.04p 47.92p 43.22p 47.92p 24666
11/02/2010 46.98p 48.86p 46.04p 46.04p 42493
10/02/2010 46.98p 50.74p 46.98p 47.92p 32177
09/02/2010 37.59p 50.74p 36.65p 46.98p 46205
08/02/2010 37.59p 37.59p 36.65p 37.59p 24525
05/02/2010 38.53p 38.53p 32.89p 37.59p 66248
04/02/2010 40.40p 40.40p 38.53p 38.53p 27422
03/02/2010 40.40p 40.40p 39.46p 40.40p 639
02/02/2010 40.40p 41.34p 39.46p 40.40p 14706
01/02/2010 40.40p 41.34p 37.59p 40.40p 9010
29/01/2010 42.28p 42.28p 38.53p 40.40p 5270
28/01/2010 41.34p 43.22p 40.40p 42.28p 35859
27/01/2010 41.34p 43.22p 38.53p 41.34p 59272
26/01/2010 43.22p 43.22p 37.59p 41.34p 19380
25/01/2010 43.22p 43.22p 39.46p 43.22p 43413
22/01/2010 40.40p 44.16p 40.40p 43.22p 21201
21/01/2010 44.16p 45.10p 39.46p 40.40p 51727
20/01/2010 44.16p 46.04p 42.28p 44.16p 40301
19/01/2010 49.80p 49.80p 42.28p 44.16p 45872
18/01/2010 49.80p 50.74p 46.98p 49.80p 29877
15/01/2010 44.16p 51.68p 44.16p 49.80p 67236
14/01/2010 47.92p 47.92p 42.28p 44.16p 60287
13/01/2010 47.92p 50.74p 46.98p 47.92p 154891
12/01/2010 53.56p 53.56p 46.04p 47.92p 106635
11/01/2010 51.68p 57.32p 49.80p 53.56p 44314
08/01/2010 49.80p 54.50p 47.92p 51.68p 38015
07/01/2010 53.56p 54.50p 47.92p 49.80p 25936
06/01/2010 51.68p 54.50p 50.74p 53.56p 31865
05/01/2010 53.56p 53.56p 48.86p 51.68p 23596
04/01/2010 56.38p 56.38p 51.68p 54.50p 52154
31/12/2009 56.38p 56.38p 55.44p 56.38p 38969
30/12/2009 58.26p 59.20p 53.56p 56.38p 46238
29/12/2009 55.44p 60.14p 55.44p 58.26p 17695
24/12/2009 54.50p 57.32p 54.50p 55.44p 14341
23/12/2009 57.32p 57.32p 52.62p 54.50p 34506
22/12/2009 54.50p 61.08p 53.56p 57.32p 138335
21/12/2009 45.10p 56.38p 45.10p 54.50p 140467
18/12/2009 47.92p 48.86p 43.22p 44.16p 71255
17/12/2009 51.68p 52.62p 45.10p 47.92p 51790
16/12/2009 57.32p 61.08p 49.80p 51.68p 121878
15/12/2009 55.44p 65.77p 55.44p 57.32p 202429
14/12/2009 44.16p 56.38p 44.16p 55.44p 125272
11/12/2009 38.53p 48.86p 38.53p 44.16p 114902
10/12/2009 31.95p 39.46p 31.95p 38.53p 64451
09/12/2009 31.95p 32.89p 30.07p 31.95p 30771
08/12/2009 34.77p 34.77p 31.95p 31.95p 26167
07/12/2009 35.71p 36.65p 33.83p 34.77p 13974
04/12/2009 36.65p 36.65p 33.83p 35.71p 16026
03/12/2009 36.65p 37.59p 35.71p 36.65p 16465
02/12/2009 37.59p 37.59p 35.71p 36.65p 7645
01/12/2009 36.65p 37.59p 36.65p 37.59p 58187
30/11/2009 36.65p 38.53p 36.65p 36.65p 6599
27/11/2009 38.53p 40.40p 36.65p 36.65p 44273
26/11/2009 35.71p 43.22p 32.89p 38.53p 201084
25/11/2009 32.89p 39.46p 32.89p 35.71p 127950
24/11/2009 30.07p 38.53p 30.07p 32.89p 101532
23/11/2009 30.07p 31.01p 28.19p 30.07p 32194
20/11/2009 27.25p 31.01p 27.25p 30.07p 38100
19/11/2009 27.25p 28.19p 26.31p 27.25p 14464
18/11/2009 28.19p 29.13p 26.31p 27.25p 7797
17/11/2009 28.19p 30.07p 26.31p 28.19p 18119
16/11/2009 29.13p 29.13p 26.31p 28.19p 15416
13/11/2009 30.07p 30.07p 28.19p 29.13p 9899
12/11/2009 31.95p 31.95p 28.19p 30.07p 46303
11/11/2009 29.13p 33.83p 29.13p 31.95p 105190
10/11/2009 28.19p 30.07p 28.19p 29.13p 8978
09/11/2009 27.25p 31.01p 27.25p 28.19p 61303
06/11/2009 26.31p 31.95p 25.37p 27.25p 13118
05/11/2009 26.31p 28.19p 25.37p 26.31p 3905
04/11/2009 26.31p 27.25p 24.43p 26.31p 11256
03/11/2009 25.37p 27.25p 25.37p 26.31p 20291
02/11/2009 23.49p 25.37p 23.49p 25.37p 27176
30/10/2009 24.43p 24.43p 21.61p 23.49p 34125
29/10/2009 25.37p 24.43p 23.49p 24.43p 8891
28/10/2009 25.37p 25.37p 21.61p 25.37p 28072
27/10/2009 26.31p 25.37p 24.43p 25.37p 8636
26/10/2009 26.31p 26.31p 24.43p 26.31p 2823
23/10/2009 26.31p 26.31p 23.49p 26.31p 17997
22/10/2009 27.25p 27.25p 26.31p 26.31p 18806
21/10/2009 29.13p 29.13p 27.25p 27.25p 70517
20/10/2009 29.13p 29.13p 27.25p 29.13p 17292
19/10/2009 29.13p 30.07p 27.25p 29.13p 16690
16/10/2009 29.13p 30.07p 28.19p 29.13p 12773
15/10/2009 29.13p 30.07p 27.25p 29.13p 14522
14/10/2009 25.37p 31.01p 27.25p 29.13p 60947
13/10/2009 25.37p 26.31p 24.43p 25.37p 24822
12/10/2009 25.37p 25.37p 23.49p 25.37p 15780
09/10/2009 25.37p 26.31p 24.43p 25.37p 23814
08/10/2009 27.25p 27.25p 24.43p 25.37p 10467
07/10/2009 27.25p 27.25p 27.25p 27.25p 37611
06/10/2009 25.37p 27.25p 25.37p 27.25p 69649
05/10/2009 26.31p 26.31p 25.37p 25.37p 21213
02/10/2009 28.19p 27.25p 23.49p 26.31p 52686
01/10/2009 22.55p 32.89p 20.67p 28.19p 266321
30/09/2009 27.25p 28.19p 20.67p 22.55p 98149
29/09/2009 18.79p 30.07p 16.91p 27.25p 110810
28/09/2009 19.73p 19.73p 16.91p 18.79p 22187
25/09/2009 19.73p 19.73p 19.73p 19.73p 6037
24/09/2009 19.73p 19.73p 19.73p 19.73p 0
23/09/2009 19.73p 20.67p 17.85p 19.73p 40448
22/09/2009 20.67p 20.67p 18.79p 19.73p 4479
21/09/2009 20.67p 21.61p 18.79p 20.67p 13412

*Close Price adjusted for both dividends and splits