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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Adept4 (AD4) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/02/2019 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 15/02/2019 | 1.05p | 1.05p | 0.81p | 0.90p | 217887 |
| 14/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/02/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 852 |
| 12/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/02/2019 | 1.03p | 1.05p | 1.00p | 1.05p | 53760 |
| 08/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 07/02/2019 | 1.03p | 1.05p | 1.03p | 1.03p | 10 |
| 06/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/02/2019 | 1.03p | 1.03p | 1.00p | 1.03p | 60180 |
| 04/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 01/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 31/01/2019 | 1.05p | 1.05p | 1.00p | 1.03p | 250000 |
| 30/01/2019 | 1.05p | 1.05p | 1.00p | 1.05p | 1500 |
| 29/01/2019 | 1.15p | 1.15p | 1.00p | 1.05p | 425000 |
| 28/01/2019 | 1.15p | 1.15p | 1.03p | 1.15p | 5967 |
| 25/01/2019 | 1.15p | 1.15p | 1.03p | 1.15p | 8728 |
| 24/01/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 23/01/2019 | 1.15p | 1.15p | 1.00p | 1.15p | 51485 |
| 22/01/2019 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 21/01/2019 | 1.10p | 1.17p | 1.03p | 1.15p | 179195 |
| 18/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 17/01/2019 | 1.10p | 1.16p | 1.03p | 1.10p | 66426 |
| 16/01/2019 | 1.10p | 1.10p | 1.03p | 1.10p | 205555 |
| 15/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 14/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 11/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 10/01/2019 | 1.10p | 1.10p | 1.03p | 1.10p | 34188 |
| 09/01/2019 | 1.10p | 1.17p | 1.03p | 1.10p | 686650 |
| 08/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 07/01/2019 | 1.10p | 1.16p | 1.10p | 1.10p | 21000 |
| 04/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 03/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 02/01/2019 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 31/12/2018 | 1.10p | 1.17p | 1.10p | 1.10p | 22250 |
| 28/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 27/12/2018 | 1.10p | 1.17p | 1.08p | 1.10p | 40499 |
| 24/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 21/12/2018 | 1.10p | 1.10p | 1.00p | 1.10p | 48678 |
| 20/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 19/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 18/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 17/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 14/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 13/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 12/12/2018 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
| 11/12/2018 | 1.05p | 1.09p | 1.05p | 1.05p | 192378 |
| 10/12/2018 | 1.10p | 1.10p | 1.01p | 1.05p | 459886 |
| 07/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 06/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 05/12/2018 | 1.10p | 1.15p | 1.10p | 1.10p | 7500 |
| 04/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 03/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 30/11/2018 | 1.10p | 1.15p | 1.10p | 1.10p | 42428 |
| 29/11/2018 | 1.15p | 1.15p | 1.05p | 1.10p | 76129 |
| 28/11/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 27/11/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 26/11/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 23/11/2018 | 1.15p | 1.15p | 1.05p | 1.15p | 450 |
| 22/11/2018 | 1.10p | 1.20p | 1.10p | 1.15p | 300000 |
| 21/11/2018 | 1.30p | 1.30p | 1.02p | 1.10p | 489178 |
| 20/11/2018 | 1.30p | 1.40p | 1.15p | 1.30p | 496653 |
| 19/11/2018 | 1.05p | 1.40p | 1.03p | 1.30p | 1228432 |
| 16/11/2018 | 1.15p | 1.15p | 1.00p | 1.05p | 346720 |
| 15/11/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 10000 |
| 14/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/11/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 7042 |
| 12/11/2018 | 1.55p | 1.55p | 1.28p | 1.40p | 327549 |
| 09/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 08/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 07/11/2018 | 1.55p | 1.60p | 1.51p | 1.55p | 8488 |
| 06/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 02/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 01/11/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 31/10/2018 | 1.60p | 1.60p | 1.50p | 1.55p | 100500 |
| 30/10/2018 | 1.60p | 1.60p | 1.51p | 1.60p | 40 |
| 29/10/2018 | 1.60p | 1.60p | 1.51p | 1.60p | 14107 |
| 26/10/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 2787 |
| 25/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/10/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 30000 |
| 19/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/10/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 17/10/2018 | 1.60p | 1.60p | 1.52p | 1.60p | 69483 |
| 16/10/2018 | 1.75p | 1.75p | 1.50p | 1.60p | 232986 |
| 15/10/2018 | 1.75p | 1.75p | 1.56p | 1.75p | 11302 |
| 12/10/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/10/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/10/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/10/2018 | 1.75p | 1.84p | 1.75p | 1.75p | 17500 |
| 08/10/2018 | 1.75p | 1.75p | 1.60p | 1.75p | 37897 |
| 05/10/2018 | 1.85p | 1.85p | 1.60p | 1.75p | 218579 |
| 04/10/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 03/10/2018 | 1.85p | 1.92p | 1.70p | 1.85p | 506144 |
| 02/10/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 30000 |
| 01/10/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 6944 |
| 28/09/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 27/09/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 3969 |
| 26/09/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 405 |
| 25/09/2018 | 1.85p | 1.85p | 1.70p | 1.85p | 12270 |
| 24/09/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 16216 |
| 21/09/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 11413 |
| 20/09/2018 | 2.00p | 2.00p | 1.70p | 1.85p | 580553 |
| 19/09/2018 | 1.45p | 1.45p | 1.40p | 1.45p | 7494 |
| 18/09/2018 | 1.45p | 1.45p | 1.43p | 1.45p | 10200 |
| 17/09/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 351441 |
| 14/09/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/09/2018 | 1.45p | 1.45p | 1.30p | 1.45p | 30800 |
| 12/09/2018 | 1.55p | 1.59p | 1.45p | 1.45p | 69972 |
| 11/09/2018 | 1.65p | 1.65p | 1.50p | 1.55p | 212551 |
| 10/09/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 100207 |
| 07/09/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 06/09/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 100000 |
| 05/09/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 04/09/2018 | 1.65p | 1.65p | 1.52p | 1.65p | 4643 |
| 03/09/2018 | 1.70p | 1.77p | 1.60p | 1.65p | 100452 |
| 31/08/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 30/08/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 29/08/2018 | 1.70p | 1.70p | 1.65p | 1.70p | 4251 |
| 28/08/2018 | 1.85p | 1.85p | 1.65p | 1.70p | 265971 |
| 24/08/2018 | 1.85p | 1.85p | 1.79p | 1.85p | 78000 |
| 23/08/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 22/08/2018 | 1.85p | 1.85p | 1.79p | 1.85p | 1194 |
| 21/08/2018 | 1.85p | 1.95p | 1.85p | 1.85p | 37897 |
| 20/08/2018 | 1.95p | 1.95p | 1.80p | 1.85p | 86500 |
| 17/08/2018 | 1.95p | 1.95p | 1.80p | 1.95p | 100 |
| 16/08/2018 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 15/08/2018 | 1.95p | 1.95p | 1.84p | 1.95p | 25642 |
| 14/08/2018 | 2.10p | 2.10p | 1.84p | 1.95p | 102500 |
| 13/08/2018 | 2.10p | 2.17p | 2.02p | 2.10p | 90157 |
| 10/08/2018 | 2.10p | 2.17p | 2.05p | 2.10p | 64216 |
| 09/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 08/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 07/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 06/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 03/08/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 02/08/2018 | 2.15p | 2.15p | 2.05p | 2.10p | 101915 |
| 01/08/2018 | 2.15p | 2.15p | 2.00p | 2.15p | 15766 |
| 31/07/2018 | 2.15p | 2.15p | 2.09p | 2.15p | 6126 |
| 30/07/2018 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 27/07/2018 | 2.20p | 2.20p | 2.09p | 2.15p | 49143 |
| 26/07/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 3991 |
| 25/07/2018 | 2.20p | 2.20p | 2.10p | 2.20p | 450 |
| 24/07/2018 | 2.20p | 2.20p | 2.11p | 2.20p | 19082 |
| 23/07/2018 | 2.25p | 2.25p | 2.09p | 2.20p | 313302 |
| 20/07/2018 | 2.25p | 2.25p | 2.22p | 2.25p | 5702 |
| 19/07/2018 | 2.40p | 2.40p | 2.25p | 2.25p | 43956 |
| 18/07/2018 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 17/07/2018 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 16/07/2018 | 2.50p | 2.50p | 2.30p | 2.40p | 77581 |
| 13/07/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 4819 |
| 12/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 09/07/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 2183 |
| 06/07/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 45000 |
| 05/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 04/07/2018 | 2.50p | 2.50p | 2.45p | 2.50p | 0 |
| 03/07/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/07/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 4335 |
| 29/06/2018 | 2.50p | 2.50p | 2.30p | 2.50p | 46149 |
| 28/06/2018 | 2.65p | 2.74p | 2.30p | 2.50p | 404457 |
| 27/06/2018 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 26/06/2018 | 2.65p | 2.75p | 2.55p | 2.65p | 164628 |
| 25/06/2018 | 2.85p | 2.85p | 2.65p | 2.65p | 29597 |
| 22/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 21/06/2018 | 2.85p | 2.85p | 2.72p | 2.85p | 9000 |
| 20/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 19/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 18/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 15/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 14/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 13/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 12/06/2018 | 2.85p | 2.85p | 2.70p | 2.85p | 5405 |
| 11/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 08/06/2018 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 07/06/2018 | 2.75p | 2.88p | 2.70p | 2.85p | 32010 |
| 06/06/2018 | 2.65p | 2.78p | 2.65p | 2.75p | 30000 |
| 05/06/2018 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 04/06/2018 | 2.45p | 2.65p | 2.45p | 2.65p | 130380 |
| 01/06/2018 | 2.45p | 2.65p | 2.45p | 2.45p | 3000 |
| 31/05/2018 | 2.30p | 2.50p | 2.30p | 2.45p | 40700 |
| 30/05/2018 | 2.30p | 2.30p | 2.30p | 2.30p | 5013 |
| 29/05/2018 | 2.30p | 2.40p | 2.30p | 2.30p | 71406 |
| 25/05/2018 | 2.25p | 2.42p | 2.25p | 2.30p | 303627 |
| 24/05/2018 | 2.25p | 2.25p | 2.23p | 2.25p | 5000 |
| 23/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/05/2018 | 2.25p | 2.30p | 2.23p | 2.25p | 50438 |
| 21/05/2018 | 2.25p | 2.25p | 2.23p | 2.25p | 12376 |
| 18/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/05/2018 | 2.25p | 2.30p | 2.23p | 2.25p | 28304 |
| 16/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/05/2018 | 2.25p | 2.25p | 2.23p | 2.25p | 1203 |
| 10/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/05/2018 | 2.25p | 2.25p | 2.23p | 2.25p | 5294 |
| 08/05/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
*Close Price adjusted for both dividends and splits