Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/05/2018 2.25p 2.30p 2.25p 2.25p 14958
03/05/2018 2.25p 2.25p 2.25p 2.25p 0
02/05/2018 2.25p 2.30p 2.22p 2.25p 37486
01/05/2018 2.25p 2.25p 2.22p 2.25p 6499
30/04/2018 2.25p 2.30p 2.22p 2.25p 48817
27/04/2018 2.25p 2.27p 2.20p 2.25p 126190
26/04/2018 2.25p 2.28p 2.20p 2.25p 297227
25/04/2018 2.25p 2.25p 2.20p 2.25p 100
24/04/2018 2.25p 2.25p 2.25p 2.25p 25000
23/04/2018 2.10p 2.28p 2.00p 2.25p 446564
20/04/2018 2.10p 2.10p 2.10p 2.10p 0
19/04/2018 2.10p 2.10p 2.00p 2.10p 8772
18/04/2018 2.10p 2.10p 2.00p 2.10p 70000
17/04/2018 2.10p 2.10p 2.02p 2.10p 272
16/04/2018 2.10p 2.10p 2.02p 2.10p 39306
13/04/2018 2.10p 2.14p 2.10p 2.10p 25000
12/04/2018 2.10p 2.15p 2.10p 2.10p 181454
11/04/2018 2.10p 2.14p 2.10p 2.10p 1500
10/04/2018 2.10p 2.10p 2.00p 2.10p 6740
09/04/2018 2.10p 2.15p 2.10p 2.10p 70000
06/04/2018 2.10p 2.10p 2.10p 2.10p 0
05/04/2018 2.10p 2.10p 2.10p 2.10p 0
04/04/2018 2.10p 2.17p 2.00p 2.10p 136038
03/04/2018 2.10p 2.10p 2.03p 2.10p 174453
29/03/2018 2.10p 2.10p 2.10p 2.10p 0
28/03/2018 2.10p 2.10p 2.10p 2.10p 0
27/03/2018 2.40p 2.40p 2.10p 2.10p 166413
26/03/2018 2.40p 2.40p 2.33p 2.40p 5172
23/03/2018 2.40p 2.42p 2.40p 2.40p 100
22/03/2018 2.40p 2.40p 2.33p 2.40p 1679
21/03/2018 2.40p 2.40p 2.33p 2.40p 12283
20/03/2018 2.40p 2.45p 2.33p 2.40p 43330
19/03/2018 2.40p 2.40p 2.35p 2.40p 55760
16/03/2018 2.40p 2.49p 2.40p 2.40p 144000
15/03/2018 2.40p 2.40p 2.40p 2.40p 0
14/03/2018 2.40p 2.40p 2.40p 2.40p 229277
13/03/2018 2.40p 2.50p 2.40p 2.40p 52992
12/03/2018 2.40p 2.41p 2.40p 2.40p 78910
09/03/2018 2.40p 2.40p 2.40p 2.40p 0
08/03/2018 2.40p 2.40p 2.40p 2.40p 0
07/03/2018 2.40p 2.50p 2.40p 2.40p 32500
06/03/2018 2.40p 2.40p 2.40p 2.40p 11428
05/03/2018 2.40p 2.40p 2.40p 2.40p 484
02/03/2018 2.40p 2.40p 2.40p 2.40p 0
01/03/2018 2.40p 2.50p 2.40p 2.40p 139188
28/02/2018 2.40p 2.40p 2.30p 2.40p 39904
27/02/2018 2.40p 2.50p 2.38p 2.40p 255972
26/02/2018 2.40p 2.50p 2.40p 2.40p 2000
23/02/2018 2.40p 2.50p 2.40p 2.40p 0
22/02/2018 2.65p 2.73p 2.50p 2.50p 14000
21/02/2018 2.65p 2.65p 2.58p 2.65p 5497
20/02/2018 2.65p 2.73p 2.62p 2.65p 363484
19/02/2018 2.65p 2.65p 2.62p 2.65p 39477
16/02/2018 2.65p 2.65p 2.58p 2.65p 16568
15/02/2018 2.55p 2.65p 2.50p 2.65p 248448
14/02/2018 2.35p 2.65p 2.30p 2.55p 566371
13/02/2018 2.35p 2.40p 2.33p 2.35p 62833
12/02/2018 2.85p 2.94p 2.40p 2.40p 1521000
09/02/2018 2.85p 2.85p 2.85p 2.85p 0
08/02/2018 2.85p 2.90p 2.85p 2.85p 85950
07/02/2018 2.95p 2.95p 2.75p 2.85p 182720
06/02/2018 2.95p 3.10p 2.81p 2.95p 156443
05/02/2018 3.15p 3.18p 3.15p 3.15p 33
02/02/2018 3.15p 3.25p 3.00p 3.15p 152772
01/02/2018 3.05p 3.20p 3.05p 3.15p 214349
31/01/2018 3.05p 3.10p 3.05p 3.05p 54388
30/01/2018 2.80p 3.20p 2.80p 3.05p 239830
29/01/2018 2.80p 2.80p 2.80p 2.80p 0
26/01/2018 2.80p 2.80p 2.76p 2.80p 50236
25/01/2018 3.10p 3.17p 2.80p 2.80p 364015
24/01/2018 3.10p 3.17p 3.10p 3.10p 77936
23/01/2018 3.15p 3.15p 3.00p 3.10p 243000
22/01/2018 3.40p 3.40p 3.08p 3.15p 105938
19/01/2018 3.40p 3.40p 3.40p 3.40p 0
18/01/2018 3.55p 3.55p 3.40p 3.40p 0
17/01/2018 3.70p 3.70p 3.30p 3.55p 57929
16/01/2018 3.55p 3.55p 3.55p 3.55p 0
15/01/2018 3.65p 3.65p 3.25p 3.55p 100000
12/01/2018 3.65p 3.65p 3.65p 3.65p 0
11/01/2018 3.65p 3.75p 3.65p 3.65p 61000
10/01/2018 3.65p 3.65p 3.65p 3.65p 0
09/01/2018 3.55p 3.80p 3.30p 3.65p 72203
08/01/2018 3.55p 3.55p 3.35p 3.55p 506
05/01/2018 3.65p 3.74p 3.30p 3.55p 187995
04/01/2018 3.65p 3.74p 3.65p 3.65p 4100
03/01/2018 3.65p 3.74p 3.65p 3.65p 2500
02/01/2018 3.52p 3.65p 3.49p 3.65p 30000
29/12/2017 3.38p 3.48p 3.38p 3.38p 92000
28/12/2017 3.38p 3.50p 3.38p 3.38p 11635
27/12/2017 3.38p 3.49p 3.38p 3.38p 5558
22/12/2017 3.38p 3.38p 3.38p 3.38p 0
21/12/2017 3.38p 3.38p 3.38p 3.38p 0
20/12/2017 3.38p 3.38p 3.38p 3.38p 0
19/12/2017 3.38p 3.50p 3.25p 3.38p 110526
18/12/2017 3.50p 3.50p 3.38p 3.38p 163433
15/12/2017 3.63p 3.63p 3.50p 3.63p 20000
14/12/2017 3.88p 3.88p 3.50p 3.63p 244822
13/12/2017 4.25p 4.25p 3.88p 3.88p 0
12/12/2017 3.88p 3.92p 3.67p 3.88p 106352
11/12/2017 3.88p 3.88p 3.88p 3.88p 0
08/12/2017 4.13p 4.13p 3.76p 3.88p 120998
07/12/2017 4.13p 4.13p 4.13p 4.13p 0
06/12/2017 4.13p 4.13p 4.13p 4.13p 0
05/12/2017 4.13p 4.13p 4.13p 4.13p 0
04/12/2017 4.13p 4.13p 4.13p 4.13p 0
01/12/2017 4.13p 4.13p 4.00p 4.13p 12000
30/11/2017 4.13p 4.13p 4.13p 4.13p 0
29/11/2017 4.13p 4.13p 4.13p 4.13p 0
28/11/2017 4.13p 4.13p 4.13p 4.13p 0
27/11/2017 4.13p 4.25p 4.13p 4.13p 4000
24/11/2017 4.13p 4.13p 4.03p 4.13p 2327
23/11/2017 4.13p 4.13p 4.13p 4.13p 0
22/11/2017 4.13p 4.13p 4.05p 4.13p 3421
21/11/2017 4.13p 4.13p 4.05p 4.13p 540
20/11/2017 4.13p 4.25p 4.13p 4.13p 25059
17/11/2017 4.13p 4.13p 4.13p 4.13p 0
16/11/2017 4.13p 4.13p 4.13p 4.13p 0
15/11/2017 4.13p 4.13p 4.13p 4.13p 0
14/11/2017 4.13p 4.13p 4.03p 4.13p 11339
13/11/2017 4.13p 4.13p 4.13p 4.13p 0
10/11/2017 4.13p 4.13p 4.13p 4.13p 0
09/11/2017 4.13p 4.13p 3.88p 4.13p 0
08/11/2017 4.13p 4.13p 4.03p 4.13p 49412
07/11/2017 4.25p 4.25p 4.05p 4.13p 219654
06/11/2017 3.88p 3.88p 3.79p 3.88p 50000
03/11/2017 4.00p 4.18p 3.82p 3.88p 58760
02/11/2017 4.00p 4.25p 4.00p 4.00p 0
01/11/2017 4.00p 4.00p 4.00p 4.00p 0
31/10/2017 3.88p 4.20p 3.81p 4.00p 92683
30/10/2017 4.13p 4.13p 3.88p 4.00p 71645
27/10/2017 4.13p 4.25p 4.13p 4.13p 0
26/10/2017 4.38p 4.38p 4.12p 4.13p 162519
25/10/2017 4.38p 4.38p 4.38p 4.38p 0
24/10/2017 4.63p 4.63p 4.05p 4.38p 103089
23/10/2017 4.63p 4.90p 4.25p 4.63p 109877
20/10/2017 4.38p 4.63p 4.38p 4.63p 112612
19/10/2017 4.38p 4.75p 4.26p 4.38p 103712
18/10/2017 4.38p 4.38p 4.26p 4.38p 39312
17/10/2017 4.25p 4.38p 4.25p 4.38p 0
16/10/2017 4.38p 4.44p 4.07p 4.25p 91937
13/10/2017 4.50p 4.50p 4.38p 4.38p 28701
12/10/2017 4.63p 4.63p 4.38p 4.50p 45166
11/10/2017 4.63p 4.63p 4.63p 4.63p 26667
10/10/2017 4.63p 4.63p 4.63p 4.63p 8365
09/10/2017 4.63p 4.63p 4.63p 4.63p 0
06/10/2017 4.63p 5.00p 4.63p 4.63p 0
05/10/2017 4.88p 4.88p 4.63p 4.63p 168929
04/10/2017 4.88p 4.88p 4.88p 4.88p 5782
03/10/2017 4.88p 4.88p 4.88p 4.88p 0
02/10/2017 4.88p 5.00p 4.75p 4.88p 52274
29/09/2017 4.88p 4.88p 4.88p 4.88p 0
28/09/2017 4.88p 4.88p 4.88p 4.88p 0
27/09/2017 4.75p 4.88p 4.75p 4.88p 95608
26/09/2017 4.88p 4.88p 4.75p 4.75p 90262
25/09/2017 4.88p 4.88p 4.88p 4.88p 0
22/09/2017 5.00p 5.00p 4.88p 4.88p 158067
21/09/2017 4.63p 5.00p 4.63p 5.00p 234100
20/09/2017 4.63p 4.63p 4.63p 4.63p 0
19/09/2017 4.63p 4.75p 4.63p 4.63p 125000
18/09/2017 4.88p 4.88p 4.75p 4.75p 10695
15/09/2017 5.00p 5.00p 4.88p 4.88p 108957
14/09/2017 5.13p 5.13p 5.00p 5.00p 107875
13/09/2017 5.00p 5.13p 5.00p 5.13p 142250
12/09/2017 4.75p 5.00p 4.75p 5.00p 120480
11/09/2017 4.75p 4.75p 4.75p 4.75p 22401
08/09/2017 4.75p 4.75p 4.75p 4.75p 50663
07/09/2017 4.75p 4.75p 4.75p 4.75p 6033
06/09/2017 4.75p 4.75p 4.75p 4.75p 32564
05/09/2017 4.75p 5.00p 4.75p 4.75p 9944
04/09/2017 4.75p 4.88p 4.75p 4.75p 0
01/09/2017 4.88p 4.88p 4.75p 4.75p 6342
31/08/2017 4.88p 4.88p 4.88p 4.88p 40263
30/08/2017 4.88p 4.88p 4.88p 4.88p 0
29/08/2017 4.88p 4.88p 4.88p 4.88p 10695
25/08/2017 4.88p 4.88p 4.88p 4.88p 0
24/08/2017 4.88p 4.88p 4.88p 4.88p 0
23/08/2017 5.00p 5.00p 4.88p 4.88p 83420
22/08/2017 5.00p 5.00p 5.00p 5.00p 0
21/08/2017 5.13p 5.13p 5.00p 5.00p 30000
18/08/2017 5.25p 5.25p 5.13p 5.13p 7163
17/08/2017 5.25p 5.25p 5.25p 5.25p 1346
16/08/2017 5.38p 5.38p 5.25p 5.25p 7310
15/08/2017 5.38p 5.38p 5.38p 5.38p 20033
14/08/2017 5.38p 5.38p 5.38p 5.38p 0
11/08/2017 5.38p 5.38p 5.38p 5.38p 0
10/08/2017 5.38p 5.38p 5.38p 5.38p 51054
09/08/2017 5.38p 5.38p 5.38p 5.38p 0
08/08/2017 5.38p 5.38p 5.38p 5.38p 0
07/08/2017 5.38p 5.38p 5.38p 5.38p 0
04/08/2017 5.38p 5.38p 5.25p 5.38p 32661
03/08/2017 5.13p 5.25p 5.13p 5.25p 139137
02/08/2017 4.63p 5.13p 4.63p 5.13p 201274
01/08/2017 4.63p 4.63p 4.63p 4.63p 263097
31/07/2017 4.75p 4.75p 4.63p 4.63p 134609
28/07/2017 4.75p 4.75p 4.75p 4.75p 10476
27/07/2017 4.75p 4.75p 4.75p 4.75p 100000
26/07/2017 4.75p 4.75p 4.75p 4.75p 251
25/07/2017 4.75p 4.75p 4.75p 4.75p 254092
24/07/2017 4.75p 4.75p 4.75p 4.75p 32417
21/07/2017 4.75p 4.75p 4.75p 4.75p 14956

*Close Price adjusted for both dividends and splits