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 |
|---|---|---|---|---|---|
| 05/03/2015 | 5.76p | 5.83p | 5.64p | 5.76p | 38362 |
| 04/03/2015 | 5.76p | 5.83p | 5.64p | 5.76p | 28558 |
| 03/03/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 15848 |
| 02/03/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 21285 |
| 27/02/2015 | 5.99p | 5.99p | 5.64p | 5.76p | 73465 |
| 26/02/2015 | 6.23p | 6.30p | 5.92p | 5.99p | 149755 |
| 25/02/2015 | 6.58p | 6.58p | 6.12p | 6.23p | 104708 |
| 24/02/2015 | 6.46p | 6.58p | 6.39p | 6.58p | 118629 |
| 23/02/2015 | 6.34p | 6.58p | 6.20p | 6.46p | 93064 |
| 20/02/2015 | 7.16p | 7.16p | 6.06p | 6.34p | 1858971 |
| 19/02/2015 | 7.75p | 8.22p | 7.28p | 7.63p | 787898 |
| 18/02/2015 | 9.16p | 9.58p | 7.24p | 7.75p | 3389568 |
| 17/02/2015 | 5.76p | 10.71p | 5.76p | 9.04p | 4644486 |
| 16/02/2015 | 5.76p | 5.87p | 5.64p | 5.76p | 96115 |
| 13/02/2015 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 12/02/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 1114 |
| 11/02/2015 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 10/02/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 5321 |
| 09/02/2015 | 5.76p | 5.83p | 5.64p | 5.76p | 46524 |
| 06/02/2015 | 5.76p | 5.83p | 5.64p | 5.76p | 30718 |
| 05/02/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 42570 |
| 04/02/2015 | 5.76p | 5.76p | 5.76p | 5.76p | 0 |
| 03/02/2015 | 5.76p | 5.76p | 5.65p | 5.76p | 1064 |
| 02/02/2015 | 5.76p | 5.83p | 5.76p | 5.76p | 3432 |
| 30/01/2015 | 5.76p | 5.81p | 5.76p | 5.76p | 65187 |
| 29/01/2015 | 5.76p | 5.81p | 5.76p | 5.76p | 24478 |
| 28/01/2015 | 5.76p | 6.34p | 5.76p | 5.76p | 0 |
| 27/01/2015 | 5.76p | 5.76p | 5.65p | 5.76p | 2942 |
| 26/01/2015 | 5.76p | 5.76p | 5.64p | 5.76p | 14131 |
| 23/01/2015 | 5.76p | 6.34p | 5.76p | 5.76p | 5631 |
| 22/01/2015 | 5.87p | 5.87p | 5.76p | 5.76p | 3193 |
| 21/01/2015 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
| 20/01/2015 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
| 19/01/2015 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
| 16/01/2015 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
| 15/01/2015 | 5.87p | 5.87p | 5.64p | 5.87p | 27147 |
| 14/01/2015 | 5.99p | 5.99p | 5.87p | 5.87p | 10642 |
| 13/01/2015 | 5.99p | 5.99p | 5.87p | 5.99p | 1596 |
| 12/01/2015 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 09/01/2015 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 08/01/2015 | 5.99p | 5.99p | 5.87p | 5.99p | 1683 |
| 07/01/2015 | 5.99p | 5.99p | 5.87p | 5.99p | 43882 |
| 06/01/2015 | 5.99p | 6.06p | 5.87p | 5.99p | 102266 |
| 05/01/2015 | 5.99p | 5.99p | 5.87p | 5.99p | 10693 |
| 02/01/2015 | 5.99p | 6.06p | 5.99p | 5.99p | 1311 |
| 31/12/2014 | 5.99p | 6.06p | 5.87p | 5.99p | 160700 |
| 30/12/2014 | 5.99p | 6.06p | 5.99p | 5.99p | 4257 |
| 29/12/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 4969 |
| 24/12/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 23/12/2014 | 5.99p | 6.58p | 5.99p | 5.99p | 0 |
| 22/12/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 524 |
| 19/12/2014 | 5.99p | 6.58p | 5.87p | 5.99p | 16470 |
| 18/12/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 17/12/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 9663 |
| 16/12/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 15/12/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 12/12/2014 | 5.99p | 6.08p | 5.99p | 5.99p | 8015 |
| 11/12/2014 | 5.99p | 6.08p | 5.99p | 5.99p | 5321 |
| 10/12/2014 | 5.99p | 6.06p | 5.99p | 5.99p | 16499 |
| 09/12/2014 | 5.87p | 6.08p | 5.64p | 5.99p | 178878 |
| 08/12/2014 | 5.76p | 5.87p | 5.40p | 5.87p | 287418 |
| 05/12/2014 | 5.76p | 5.85p | 5.64p | 5.76p | 20221 |
| 04/12/2014 | 5.87p | 5.87p | 5.76p | 5.76p | 81848 |
| 03/12/2014 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
| 02/12/2014 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
| 01/12/2014 | 5.87p | 5.87p | 5.87p | 5.87p | 0 |
| 28/11/2014 | 5.99p | 5.99p | 5.87p | 5.87p | 53229 |
| 27/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 619 |
| 26/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 2018 |
| 25/11/2014 | 5.99p | 5.99p | 5.40p | 5.99p | 0 |
| 24/11/2014 | 5.99p | 5.99p | 5.98p | 5.99p | 4918 |
| 21/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 2128 |
| 20/11/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 19/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 20424 |
| 18/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 8629 |
| 17/11/2014 | 5.99p | 5.99p | 5.98p | 5.99p | 8629 |
| 14/11/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 13/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 12958 |
| 12/11/2014 | 5.99p | 6.15p | 5.87p | 5.99p | 15049 |
| 11/11/2014 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 10/11/2014 | 5.99p | 6.01p | 5.87p | 5.99p | 19167 |
| 07/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 532 |
| 06/11/2014 | 5.99p | 6.01p | 5.87p | 5.99p | 2847 |
| 05/11/2014 | 5.99p | 5.99p | 5.87p | 5.99p | 10098 |
| 04/11/2014 | 6.11p | 6.11p | 5.88p | 5.99p | 5388 |
| 03/11/2014 | 6.11p | 6.11p | 5.87p | 6.11p | 27788 |
| 31/10/2014 | 6.23p | 6.23p | 6.11p | 6.11p | 12659 |
| 30/10/2014 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 29/10/2014 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 28/10/2014 | 6.23p | 6.23p | 6.23p | 6.23p | 0 |
| 27/10/2014 | 6.34p | 6.34p | 6.23p | 6.23p | 1064 |
| 24/10/2014 | 6.46p | 6.46p | 6.46p | 6.46p | 0 |
| 23/10/2014 | 6.46p | 6.48p | 6.34p | 6.46p | 27883 |
| 22/10/2014 | 6.46p | 6.46p | 6.34p | 6.46p | 12030 |
| 21/10/2014 | 6.69p | 6.69p | 6.46p | 6.46p | 0 |
| 20/10/2014 | 6.46p | 6.46p | 6.46p | 6.46p | 0 |
| 17/10/2014 | 6.46p | 6.46p | 6.46p | 6.46p | 0 |
| 16/10/2014 | 6.46p | 6.46p | 6.46p | 6.46p | 0 |
| 15/10/2014 | 6.46p | 6.48p | 6.34p | 6.46p | 52780 |
| 14/10/2014 | 6.46p | 6.46p | 6.34p | 6.46p | 4712 |
| 13/10/2014 | 6.58p | 6.58p | 6.34p | 6.46p | 59617 |
| 10/10/2014 | 6.69p | 6.69p | 6.64p | 6.69p | 14880 |
| 09/10/2014 | 6.69p | 6.69p | 6.58p | 6.69p | 12239 |
| 08/10/2014 | 7.28p | 7.28p | 6.34p | 6.69p | 436350 |
| 07/10/2014 | 7.40p | 7.40p | 7.28p | 7.28p | 9375 |
| 06/10/2014 | 7.40p | 7.99p | 7.28p | 7.40p | 1662 |
| 03/10/2014 | 7.40p | 7.40p | 7.28p | 7.40p | 14324 |
| 02/10/2014 | 7.40p | 7.40p | 7.28p | 7.40p | 1171 |
| 01/10/2014 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 30/09/2014 | 7.40p | 7.40p | 7.05p | 7.40p | 47713 |
| 29/09/2014 | 7.40p | 7.99p | 7.28p | 7.40p | 10316 |
| 26/09/2014 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 25/09/2014 | 7.40p | 7.40p | 7.28p | 7.40p | 17028 |
| 24/09/2014 | 7.40p | 7.43p | 7.28p | 7.40p | 78327 |
| 23/09/2014 | 7.40p | 7.43p | 7.40p | 7.40p | 639 |
| 22/09/2014 | 7.40p | 7.52p | 7.40p | 7.40p | 3561 |
| 19/09/2014 | 7.40p | 7.43p | 7.28p | 7.40p | 15154 |
| 18/09/2014 | 7.40p | 7.40p | 7.28p | 7.40p | 5777 |
| 17/09/2014 | 7.87p | 7.87p | 7.16p | 7.40p | 126115 |
| 16/09/2014 | 7.87p | 7.87p | 7.87p | 7.87p | 0 |
| 15/09/2014 | 7.52p | 8.08p | 7.52p | 7.87p | 141527 |
| 12/09/2014 | 7.28p | 7.28p | 7.05p | 7.28p | 14583 |
| 11/09/2014 | 7.28p | 7.41p | 7.28p | 7.28p | 13319 |
| 10/09/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
| 09/09/2014 | 7.28p | 7.28p | 7.05p | 7.28p | 35892 |
| 08/09/2014 | 7.28p | 7.28p | 7.05p | 7.28p | 53212 |
| 05/09/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
| 04/09/2014 | 7.28p | 7.28p | 7.05p | 7.28p | 1783 |
| 03/09/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
| 02/09/2014 | 7.16p | 7.28p | 7.16p | 7.28p | 0 |
| 01/09/2014 | 7.16p | 7.99p | 7.16p | 7.16p | 25914 |
| 29/08/2014 | 7.16p | 7.16p | 7.05p | 7.16p | 6344 |
| 28/08/2014 | 7.16p | 7.16p | 7.16p | 7.16p | 0 |
| 27/08/2014 | 7.16p | 7.16p | 7.16p | 7.16p | 0 |
| 26/08/2014 | 7.28p | 7.28p | 6.69p | 7.16p | 118849 |
| 22/08/2014 | 7.28p | 7.99p | 7.28p | 7.28p | 0 |
| 21/08/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
| 20/08/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
| 19/08/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
| 18/08/2014 | 7.28p | 7.42p | 7.28p | 7.28p | 9215 |
| 15/08/2014 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
| 14/08/2014 | 7.40p | 7.40p | 7.05p | 7.28p | 28628 |
| 13/08/2014 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 12/08/2014 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 11/08/2014 | 7.63p | 7.63p | 7.05p | 7.40p | 77570 |
| 08/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 07/08/2014 | 7.63p | 7.63p | 7.52p | 7.63p | 3568 |
| 06/08/2014 | 7.63p | 7.71p | 7.52p | 7.63p | 13617 |
| 05/08/2014 | 7.75p | 7.75p | 7.52p | 7.63p | 29249 |
| 04/08/2014 | 7.75p | 7.75p | 7.52p | 7.75p | 10908 |
| 01/08/2014 | 8.34p | 8.34p | 7.52p | 7.75p | 127163 |
| 31/07/2014 | 8.22p | 8.41p | 8.00p | 8.34p | 29483 |
| 30/07/2014 | 8.69p | 8.69p | 8.00p | 8.22p | 95011 |
| 29/07/2014 | 8.81p | 8.81p | 8.47p | 8.69p | 1064 |
| 28/07/2014 | 8.69p | 8.88p | 8.46p | 8.81p | 24752 |
| 25/07/2014 | 8.69p | 8.74p | 8.47p | 8.69p | 1608 |
| 24/07/2014 | 9.28p | 9.28p | 8.69p | 8.69p | 55607 |
| 23/07/2014 | 9.51p | 9.51p | 9.28p | 9.28p | 19917 |
| 22/07/2014 | 9.63p | 9.63p | 9.51p | 9.51p | 88332 |
| 21/07/2014 | 9.63p | 10.34p | 9.51p | 9.63p | 0 |
| 18/07/2014 | 9.63p | 10.34p | 9.51p | 9.63p | 0 |
| 17/07/2014 | 9.63p | 10.34p | 9.51p | 9.63p | 13835 |
| 16/07/2014 | 9.75p | 10.34p | 9.58p | 9.63p | 46827 |
| 15/07/2014 | 9.63p | 10.10p | 9.63p | 9.75p | 53212 |
| 14/07/2014 | 9.28p | 9.40p | 9.18p | 9.28p | 54353 |
| 11/07/2014 | 9.28p | 9.28p | 9.18p | 9.28p | 1111 |
| 10/07/2014 | 9.28p | 9.28p | 9.18p | 9.28p | 20652 |
| 09/07/2014 | 9.28p | 10.10p | 9.22p | 9.28p | 0 |
| 08/07/2014 | 10.10p | 10.10p | 9.22p | 9.28p | 119632 |
| 07/07/2014 | 10.22p | 10.22p | 9.91p | 10.10p | 56405 |
| 04/07/2014 | 9.63p | 10.29p | 9.63p | 10.22p | 34753 |
| 03/07/2014 | 9.63p | 9.87p | 9.40p | 9.63p | 66247 |
| 02/07/2014 | 9.16p | 9.87p | 9.16p | 9.63p | 31927 |
| 01/07/2014 | 9.04p | 9.28p | 9.04p | 9.16p | 76288 |
| 30/06/2014 | 9.16p | 9.40p | 8.46p | 9.04p | 3516 |
| 27/06/2014 | 8.69p | 9.40p | 8.46p | 9.16p | 404600 |
| 26/06/2014 | 7.05p | 8.69p | 6.58p | 8.69p | 1095640 |
| 25/06/2014 | 7.05p | 7.52p | 6.58p | 7.05p | 0 |
| 24/06/2014 | 7.05p | 7.05p | 6.58p | 7.05p | 6054 |
| 23/06/2014 | 7.05p | 7.05p | 6.58p | 7.05p | 2022 |
| 20/06/2014 | 7.28p | 7.28p | 6.81p | 7.05p | 1249 |
| 19/06/2014 | 7.28p | 7.50p | 6.81p | 7.28p | 0 |
| 18/06/2014 | 7.28p | 7.50p | 6.81p | 7.28p | 14041 |
| 17/06/2014 | 7.28p | 7.28p | 6.81p | 7.28p | 68750 |
| 16/06/2014 | 7.05p | 7.66p | 7.05p | 7.28p | 71976 |
| 13/06/2014 | 6.58p | 7.40p | 6.34p | 7.05p | 183794 |
| 12/06/2014 | 5.99p | 7.52p | 5.99p | 6.34p | 195119 |
| 11/06/2014 | 6.34p | 6.34p | 5.87p | 5.99p | 64407 |
| 10/06/2014 | 6.23p | 6.34p | 6.12p | 6.34p | 223450 |
| 09/06/2014 | 6.46p | 6.46p | 6.12p | 6.23p | 50433 |
| 06/06/2014 | 6.58p | 7.52p | 6.11p | 6.46p | 98493 |
| 05/06/2014 | 6.69p | 6.69p | 6.34p | 6.58p | 10818 |
| 04/06/2014 | 6.69p | 7.52p | 6.23p | 6.69p | 0 |
| 03/06/2014 | 6.69p | 7.52p | 6.23p | 6.69p | 0 |
| 02/06/2014 | 6.81p | 6.81p | 6.58p | 6.69p | 36793 |
| 30/05/2014 | 7.05p | 7.05p | 6.58p | 6.81p | 59544 |
| 29/05/2014 | 7.05p | 7.52p | 6.69p | 7.05p | 0 |
| 28/05/2014 | 7.05p | 7.52p | 6.69p | 7.05p | 0 |
| 27/05/2014 | 7.05p | 7.05p | 6.81p | 7.05p | 53350 |
| 23/05/2014 | 7.52p | 7.52p | 6.27p | 7.05p | 178464 |
*Close Price adjusted for both dividends and splits