Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/12/2015 15.15p 16.21p 13.70p 14.21p 2418207
16/12/2015 12.69p 14.46p 12.45p 14.45p 2462836
15/12/2015 10.92p 12.12p 10.41p 11.98p 1348440
14/12/2015 10.10p 10.92p 9.92p 10.92p 1319920
11/12/2015 9.51p 10.34p 9.51p 10.10p 664309
10/12/2015 9.51p 9.82p 9.51p 9.51p 395674
09/12/2015 8.46p 9.38p 8.46p 9.28p 947700
08/12/2015 8.46p 8.68p 8.23p 8.46p 1254811
07/12/2015 6.81p 8.69p 6.76p 8.46p 2370558
04/12/2015 6.34p 6.81p 6.21p 6.69p 165490
03/12/2015 6.46p 6.46p 6.21p 6.34p 30925
02/12/2015 6.23p 6.47p 5.94p 6.46p 183752
01/12/2015 6.11p 6.23p 5.95p 6.23p 281333
30/11/2015 6.34p 6.34p 5.87p 6.11p 132176
27/11/2015 6.34p 6.34p 6.13p 6.34p 9606
26/11/2015 6.34p 6.34p 6.28p 6.34p 532
25/11/2015 6.34p 6.34p 6.34p 6.34p 0
24/11/2015 6.34p 6.34p 6.11p 6.34p 29107
23/11/2015 6.34p 6.43p 6.12p 6.34p 39242
20/11/2015 6.34p 6.34p 6.13p 6.34p 50019
19/11/2015 6.34p 6.34p 6.34p 6.34p 0
18/11/2015 6.34p 6.58p 6.13p 6.34p 126632
17/11/2015 6.34p 6.34p 6.15p 6.34p 1330
16/11/2015 6.34p 6.34p 6.15p 6.34p 53230
13/11/2015 6.34p 6.43p 6.34p 6.34p 15884
12/11/2015 6.34p 6.58p 6.34p 6.34p 0
11/11/2015 6.34p 6.43p 6.34p 6.34p 6354
10/11/2015 6.34p 6.58p 6.15p 6.34p 19222
09/11/2015 6.11p 6.43p 6.11p 6.34p 137966
06/11/2015 6.11p 6.32p 6.02p 6.11p 30960
05/11/2015 6.11p 6.11p 6.02p 6.11p 1743
04/11/2015 6.11p 6.32p 6.11p 6.11p 100347
03/11/2015 5.99p 6.28p 5.87p 6.11p 229793
02/11/2015 6.11p 6.11p 5.64p 5.99p 76757
30/10/2015 6.46p 6.58p 5.87p 6.11p 191759
29/10/2015 6.46p 6.81p 6.15p 6.46p 82228
28/10/2015 7.05p 7.05p 6.34p 6.46p 260739
27/10/2015 6.81p 7.05p 6.64p 7.05p 184163
26/10/2015 6.69p 6.93p 6.63p 6.81p 136455
23/10/2015 6.34p 6.69p 5.87p 6.69p 400933
22/10/2015 6.34p 6.34p 6.34p 6.34p 0
21/10/2015 6.34p 6.48p 6.11p 6.34p 8162
20/10/2015 6.46p 6.46p 6.11p 6.34p 120070
19/10/2015 6.46p 6.46p 6.46p 6.46p 0
16/10/2015 6.46p 6.65p 6.46p 6.46p 11707
15/10/2015 6.23p 6.71p 6.20p 6.46p 69384
14/10/2015 5.99p 6.34p 5.99p 6.23p 301902
13/10/2015 5.64p 6.10p 5.50p 5.99p 887520
12/10/2015 5.76p 5.76p 5.40p 5.64p 225038
09/10/2015 6.23p 6.23p 5.64p 5.76p 456934
08/10/2015 6.23p 6.23p 6.11p 6.23p 21285
07/10/2015 6.34p 6.34p 6.11p 6.23p 151774
06/10/2015 6.46p 6.58p 6.20p 6.34p 131631
05/10/2015 6.69p 6.69p 6.39p 6.46p 249309
02/10/2015 6.46p 6.69p 6.40p 6.69p 134340
01/10/2015 6.58p 6.58p 6.40p 6.46p 68335
30/09/2015 6.69p 6.81p 6.40p 6.58p 3193
29/09/2015 6.69p 6.81p 6.40p 6.69p 51084
28/09/2015 7.05p 7.05p 6.58p 6.81p 84488
25/09/2015 7.05p 7.28p 7.05p 7.05p 16277
24/09/2015 7.16p 7.16p 6.83p 7.05p 55001
23/09/2015 6.93p 7.16p 6.93p 7.16p 105621
22/09/2015 7.05p 7.14p 6.81p 6.93p 72690
21/09/2015 7.28p 7.28p 7.05p 7.05p 34801
18/09/2015 7.28p 7.28p 7.05p 7.28p 5002
17/09/2015 7.28p 7.28p 6.86p 7.28p 31927
16/09/2015 6.93p 7.28p 6.93p 7.28p 172282
15/09/2015 6.93p 6.93p 6.83p 6.93p 117076
14/09/2015 6.93p 7.05p 6.85p 6.93p 43289
11/09/2015 6.93p 7.05p 6.83p 6.93p 34500
10/09/2015 7.05p 7.05p 6.83p 6.93p 48329
09/09/2015 7.16p 7.16p 7.05p 7.05p 20743
08/09/2015 7.40p 7.52p 7.05p 7.16p 289444
07/09/2015 7.40p 7.40p 7.05p 7.40p 105526
04/09/2015 6.81p 7.51p 6.40p 7.40p 527701
03/09/2015 7.16p 7.16p 6.67p 6.81p 149425
02/09/2015 7.28p 7.33p 7.05p 7.16p 85512
01/09/2015 7.40p 7.40p 7.06p 7.28p 40286
28/08/2015 7.52p 7.69p 7.05p 7.40p 120176
27/08/2015 7.40p 7.70p 7.33p 7.52p 44251
26/08/2015 7.05p 7.61p 6.88p 7.40p 388027
25/08/2015 6.46p 7.35p 6.46p 7.05p 513012
24/08/2015 8.22p 8.25p 6.23p 6.46p 741963
21/08/2015 8.34p 8.44p 7.99p 8.22p 35778
20/08/2015 8.46p 8.46p 8.46p 8.46p 0
19/08/2015 7.75p 8.71p 7.75p 8.46p 482114
18/08/2015 7.16p 7.82p 7.16p 7.75p 479081
17/08/2015 6.93p 7.27p 6.58p 7.16p 931825
14/08/2015 7.05p 7.05p 6.60p 6.93p 57469
13/08/2015 7.28p 7.28p 7.05p 7.05p 114672
12/08/2015 8.10p 8.10p 6.91p 7.28p 1061594
11/08/2015 8.10p 8.10p 7.82p 8.10p 223491
10/08/2015 8.34p 8.36p 7.85p 8.10p 124913
07/08/2015 8.57p 8.64p 8.22p 8.34p 86914
06/08/2015 8.57p 8.57p 8.26p 8.57p 5321
05/08/2015 8.57p 8.79p 8.22p 8.57p 122853
04/08/2015 8.10p 8.81p 7.87p 8.57p 432933
03/08/2015 7.87p 8.22p 7.52p 8.10p 129152
31/07/2015 8.10p 8.12p 7.76p 7.87p 41551
30/07/2015 8.22p 8.22p 7.99p 8.22p 18989
29/07/2015 9.16p 9.16p 7.99p 8.22p 460383
28/07/2015 10.57p 11.13p 9.04p 9.16p 3366642
27/07/2015 9.28p 10.71p 9.26p 10.10p 1510795
24/07/2015 9.04p 9.63p 8.93p 9.28p 581362
23/07/2015 7.75p 9.28p 7.68p 9.04p 1190241
22/07/2015 7.63p 7.75p 7.38p 7.75p 531174
21/07/2015 6.69p 7.74p 6.69p 7.63p 716712
20/07/2015 6.81p 6.81p 6.58p 6.69p 62632
17/07/2015 6.93p 6.93p 6.81p 6.93p 170074
16/07/2015 6.93p 6.93p 6.81p 6.93p 3193
15/07/2015 6.93p 6.93p 6.81p 6.93p 53706
14/07/2015 6.93p 7.04p 6.81p 6.93p 399184
13/07/2015 6.58p 7.05p 6.58p 6.93p 338742
10/07/2015 6.58p 6.58p 6.40p 6.58p 6918
09/07/2015 6.58p 6.58p 6.58p 6.58p 0
08/07/2015 6.58p 6.58p 6.34p 6.58p 0
07/07/2015 6.58p 6.58p 6.41p 6.58p 229
06/07/2015 6.46p 6.58p 6.34p 6.58p 134277
03/07/2015 6.46p 6.46p 6.40p 6.46p 278
02/07/2015 6.46p 6.46p 6.46p 6.46p 0
01/07/2015 6.46p 6.46p 6.40p 6.46p 5321
30/06/2015 6.46p 6.48p 6.40p 6.46p 260191
29/06/2015 6.58p 6.62p 6.34p 6.46p 600559
26/06/2015 6.58p 6.77p 6.47p 6.58p 50764
25/06/2015 6.58p 6.58p 6.58p 6.58p 0
24/06/2015 6.58p 6.58p 6.46p 6.58p 15964
23/06/2015 6.58p 6.69p 6.46p 6.58p 109460
22/06/2015 6.58p 6.62p 6.46p 6.58p 307673
19/06/2015 6.58p 6.58p 6.35p 6.58p 33460
18/06/2015 6.69p 6.69p 6.42p 6.58p 162034
17/06/2015 6.69p 6.81p 6.42p 6.69p 1751
16/06/2015 6.81p 6.81p 6.39p 6.69p 213011
15/06/2015 6.81p 6.81p 6.52p 6.81p 42570
12/06/2015 6.81p 6.81p 6.81p 6.81p 0
11/06/2015 6.81p 7.05p 6.58p 6.81p 67303
10/06/2015 6.81p 6.86p 6.67p 6.81p 43502
09/06/2015 6.58p 6.95p 6.58p 6.81p 899996
08/06/2015 6.69p 6.69p 6.58p 6.58p 52148
05/06/2015 6.69p 6.69p 6.58p 6.69p 1064242
04/06/2015 6.69p 6.77p 6.58p 6.69p 660139
03/06/2015 6.58p 6.73p 6.58p 6.69p 184240
02/06/2015 6.58p 6.58p 6.58p 6.58p 0
01/06/2015 6.58p 6.58p 6.53p 6.58p 21285
29/05/2015 6.58p 6.58p 6.53p 6.58p 24478
28/05/2015 6.58p 6.74p 6.58p 6.58p 5321
27/05/2015 6.58p 6.76p 6.58p 6.58p 47891
26/05/2015 6.58p 6.58p 6.58p 6.58p 0
22/05/2015 6.58p 6.76p 6.58p 6.58p 61316
21/05/2015 6.58p 6.76p 6.58p 6.58p 85680
20/05/2015 6.58p 6.76p 6.58p 6.58p 86463
19/05/2015 6.58p 6.58p 6.58p 6.58p 0
18/05/2015 6.58p 6.76p 6.58p 6.58p 46834
15/05/2015 6.58p 6.76p 6.53p 6.58p 265572
14/05/2015 6.58p 6.58p 6.53p 6.58p 296475
13/05/2015 6.58p 6.67p 6.53p 6.58p 43407
12/05/2015 6.69p 6.75p 6.58p 6.58p 103288
11/05/2015 6.69p 6.76p 6.69p 6.69p 74080
08/05/2015 7.16p 7.16p 6.58p 6.69p 259769
07/05/2015 7.16p 7.16p 6.86p 7.16p 117387
06/05/2015 7.28p 7.34p 7.14p 7.16p 96612
05/05/2015 7.40p 7.40p 7.28p 7.28p 18971
01/05/2015 7.40p 7.52p 7.36p 7.40p 149288
30/04/2015 6.81p 7.75p 6.70p 7.40p 424914
29/04/2015 6.81p 7.05p 6.58p 6.81p 448020
28/04/2015 5.87p 7.33p 5.87p 6.81p 1018957
27/04/2015 5.29p 5.53p 5.29p 5.29p 90461
24/04/2015 5.29p 5.53p 5.17p 5.29p 41313
23/04/2015 5.29p 5.29p 5.21p 5.29p 14580
22/04/2015 5.05p 5.34p 5.05p 5.29p 224712
21/04/2015 5.05p 5.07p 4.94p 5.05p 69176
20/04/2015 5.05p 5.29p 4.93p 5.05p 17426
17/04/2015 5.17p 5.17p 4.94p 5.05p 82481
16/04/2015 5.17p 5.30p 4.95p 5.17p 119292
15/04/2015 5.29p 5.30p 4.95p 5.17p 40891
14/04/2015 5.29p 5.29p 5.29p 5.29p 0
13/04/2015 5.29p 5.31p 5.29p 5.29p 2118
10/04/2015 5.29p 5.36p 4.93p 5.29p 74801
09/04/2015 5.17p 5.29p 4.95p 5.29p 145435
08/04/2015 5.17p 5.17p 4.93p 5.17p 6054
07/04/2015 5.40p 5.40p 4.93p 5.17p 361571
02/04/2015 5.52p 5.59p 4.93p 5.40p 111470
01/04/2015 5.64p 5.64p 5.40p 5.52p 16932
31/03/2015 5.76p 5.76p 5.43p 5.64p 48317
30/03/2015 6.23p 6.23p 5.53p 5.76p 140822
27/03/2015 6.23p 6.23p 5.97p 6.23p 17533
26/03/2015 6.23p 6.36p 5.88p 6.23p 23086
25/03/2015 6.23p 6.37p 5.87p 6.23p 43534
24/03/2015 6.46p 7.42p 5.87p 6.23p 1090331
23/03/2015 5.52p 5.64p 5.40p 5.64p 176130
20/03/2015 5.52p 5.52p 5.40p 5.52p 2128
19/03/2015 5.52p 5.52p 5.45p 5.52p 22049
18/03/2015 5.52p 5.87p 5.40p 5.52p 31927
17/03/2015 5.52p 5.52p 5.52p 5.52p 0
16/03/2015 5.52p 5.52p 5.40p 5.52p 21285
13/03/2015 5.52p 5.52p 5.52p 5.52p 0
12/03/2015 5.64p 5.64p 5.40p 5.52p 10654
11/03/2015 5.76p 5.76p 5.64p 5.64p 18040
10/03/2015 5.76p 5.76p 5.76p 5.76p 10642
09/03/2015 5.76p 5.76p 5.64p 5.76p 1287
06/03/2015 5.76p 5.78p 5.64p 5.76p 5838

*Close Price adjusted for both dividends and splits