Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/05/2014 7.52p 7.56p 7.09p 7.52p 58950
21/05/2014 7.52p 7.52p 7.15p 7.52p 26606
20/05/2014 7.52p 7.59p 7.14p 7.52p 43465
19/05/2014 7.05p 7.52p 7.05p 7.52p 145232
16/05/2014 8.81p 8.81p 5.76p 7.05p 1917497
15/05/2014 8.57p 8.81p 8.57p 8.81p 82904
14/05/2014 8.57p 8.57p 8.47p 8.57p 6539
13/05/2014 8.57p 8.66p 8.46p 8.57p 40966
12/05/2014 8.57p 10.34p 8.46p 10.34p 44877
09/05/2014 8.57p 10.34p 8.46p 10.34p 0
08/05/2014 9.51p 9.51p 8.46p 8.57p 99669
07/05/2014 9.75p 9.75p 9.40p 9.51p 10642
06/05/2014 9.75p 10.10p 9.40p 9.75p 0
02/05/2014 10.10p 10.10p 9.40p 9.75p 37043
01/05/2014 10.10p 11.28p 9.87p 10.10p 0
30/04/2014 10.10p 11.28p 9.87p 10.10p 7784
29/04/2014 10.81p 10.81p 9.87p 10.10p 231775
28/04/2014 11.51p 11.51p 10.34p 10.81p 97074
25/04/2014 11.98p 11.98p 11.28p 11.51p 19156
24/04/2014 11.98p 12.22p 11.98p 11.98p 6918
23/04/2014 12.22p 12.22p 11.75p 11.98p 13337
22/04/2014 12.22p 12.22p 11.04p 12.22p 106424
17/04/2014 12.22p 12.22p 11.75p 12.22p 11139
16/04/2014 12.45p 12.45p 11.86p 12.22p 47891
15/04/2014 12.69p 13.01p 12.22p 12.45p 42071
14/04/2014 12.69p 12.69p 12.40p 12.69p 3121
11/04/2014 12.69p 12.69p 12.40p 12.69p 9256
10/04/2014 12.69p 13.15p 12.45p 13.15p 639
09/04/2014 12.69p 13.15p 12.40p 13.15p 574
08/04/2014 12.69p 12.69p 12.36p 12.69p 16842
07/04/2014 12.69p 13.06p 12.36p 12.69p 24039
04/04/2014 12.69p 12.69p 12.36p 12.69p 7680
03/04/2014 12.69p 13.15p 12.36p 13.15p 18473
02/04/2014 12.69p 12.92p 12.36p 12.69p 0
01/04/2014 12.69p 12.92p 12.36p 12.69p 0
31/03/2014 12.69p 12.92p 12.36p 12.69p 8503
28/03/2014 12.69p 13.15p 12.22p 13.15p 34026
27/03/2014 12.45p 12.69p 12.33p 12.69p 60616
26/03/2014 12.45p 12.69p 12.29p 12.45p 14457
25/03/2014 12.45p 12.69p 12.34p 12.45p 30259
24/03/2014 11.39p 13.68p 11.39p 12.45p 168595
21/03/2014 11.39p 11.39p 11.28p 11.39p 3207
20/03/2014 11.39p 11.39p 11.28p 11.39p 798
19/03/2014 11.39p 11.51p 11.28p 11.39p 0
18/03/2014 11.39p 11.51p 11.28p 11.39p 234546
17/03/2014 11.39p 13.15p 11.28p 13.15p 17241
14/03/2014 11.39p 11.51p 11.28p 11.39p 15742
13/03/2014 11.63p 11.70p 11.28p 11.39p 115444
12/03/2014 11.98p 11.98p 11.51p 11.63p 921
11/03/2014 12.33p 12.33p 11.75p 11.98p 15964
10/03/2014 12.69p 12.69p 12.22p 12.33p 130498
07/03/2014 13.15p 13.15p 12.36p 12.69p 20083
06/03/2014 13.04p 13.15p 12.99p 13.15p 32515
05/03/2014 13.15p 13.15p 12.57p 13.04p 140637
04/03/2014 13.04p 14.42p 12.92p 13.15p 420603
03/03/2014 11.98p 13.15p 11.75p 13.04p 686725
28/02/2014 9.75p 12.22p 9.75p 12.10p 526835
27/02/2014 9.75p 9.75p 9.55p 9.75p 544440
26/02/2014 9.75p 9.75p 9.40p 9.75p 1203925
25/02/2014 9.87p 9.87p 9.51p 9.75p 5321
24/02/2014 9.40p 10.10p 9.16p 9.87p 315732
21/02/2014 9.63p 9.84p 8.46p 9.40p 423952
20/02/2014 9.51p 10.20p 8.93p 9.63p 719060
19/02/2014 9.16p 9.30p 8.51p 8.81p 256883
18/02/2014 8.46p 10.10p 7.99p 9.16p 856843
17/02/2014 10.10p 10.24p 9.87p 10.10p 0
14/02/2014 9.87p 10.24p 9.87p 10.10p 83115
13/02/2014 9.16p 10.05p 8.46p 9.87p 366177
12/02/2014 9.75p 9.75p 9.63p 9.75p 24284
11/02/2014 9.75p 9.84p 9.63p 9.75p 80849
10/02/2014 11.63p 11.63p 9.26p 9.63p 163762
07/02/2014 10.10p 12.00p 10.10p 11.63p 140007
06/02/2014 12.33p 12.33p 8.64p 10.10p 638409
05/02/2014 12.80p 12.80p 12.22p 12.33p 60445
04/02/2014 13.27p 13.27p 12.69p 12.80p 68513
03/02/2014 13.86p 13.86p 13.23p 13.27p 47861
31/01/2014 15.15p 15.15p 13.86p 13.86p 153370
30/01/2014 15.27p 15.27p 14.28p 15.15p 15255
29/01/2014 15.27p 15.27p 15.08p 15.27p 532
28/01/2014 15.27p 15.27p 15.08p 15.27p 17333
27/01/2014 15.27p 15.50p 15.03p 15.27p 29323
24/01/2014 15.39p 15.39p 15.03p 15.27p 6597
23/01/2014 15.15p 15.39p 15.03p 15.39p 5963
22/01/2014 15.39p 15.40p 15.03p 15.15p 32325
21/01/2014 15.62p 15.62p 15.27p 15.39p 77716
20/01/2014 15.62p 15.62p 15.36p 15.62p 0
17/01/2014 15.62p 15.62p 15.36p 15.62p 1788
16/01/2014 15.62p 15.74p 15.36p 15.62p 0
15/01/2014 15.62p 15.74p 15.36p 15.62p 44777
14/01/2014 15.62p 15.97p 15.27p 15.62p 0
13/01/2014 15.86p 15.97p 15.27p 15.62p 131832
10/01/2014 16.68p 16.68p 15.27p 15.86p 29267
09/01/2014 15.86p 16.91p 15.36p 16.68p 33097
08/01/2014 15.74p 16.44p 15.36p 15.86p 36770
07/01/2014 15.50p 15.97p 15.36p 15.74p 33183
06/01/2014 16.21p 16.21p 15.03p 15.50p 159115
03/01/2014 16.44p 17.38p 15.62p 16.21p 11441
02/01/2014 16.91p 17.38p 16.35p 16.44p 58348
31/12/2013 16.91p 17.29p 16.91p 16.91p 4626
30/12/2013 16.91p 17.85p 16.91p 16.91p 17762
27/12/2013 16.44p 16.91p 15.50p 16.91p 26606
24/12/2013 15.27p 15.27p 15.13p 15.27p 506
23/12/2013 15.50p 15.50p 15.22p 15.27p 1064
20/12/2013 16.56p 16.56p 15.50p 15.50p 94306
19/12/2013 16.56p 16.56p 16.35p 16.56p 79
18/12/2013 16.56p 17.15p 16.09p 16.56p 0
17/12/2013 16.91p 17.15p 16.09p 16.91p 18222
16/12/2013 17.62p 17.62p 16.72p 16.91p 29830
13/12/2013 14.56p 17.85p 14.28p 17.62p 319921
12/12/2013 14.56p 14.80p 14.09p 14.56p 127158
11/12/2013 15.97p 17.38p 14.10p 17.38p 73378
10/12/2013 16.44p 16.44p 15.97p 15.97p 50607
09/12/2013 16.21p 16.44p 15.97p 16.44p 21764
06/12/2013 12.69p 17.85p 11.75p 17.38p 482290
05/12/2013 17.85p 17.85p 16.91p 17.85p 16510
04/12/2013 18.09p 18.32p 16.91p 17.85p 122570
03/12/2013 18.09p 18.09p 17.46p 18.09p 26606
02/12/2013 18.09p 18.09p 17.45p 18.09p 111745
29/11/2013 18.09p 18.70p 17.45p 18.09p 20327
28/11/2013 18.09p 18.70p 17.46p 18.09p 21488
27/11/2013 18.09p 18.09p 17.45p 18.09p 80882
26/11/2013 18.09p 18.09p 17.45p 18.09p 5321
25/11/2013 18.09p 18.65p 17.46p 18.09p 18000
22/11/2013 17.38p 18.40p 16.91p 18.09p 108949
21/11/2013 17.85p 17.85p 16.91p 17.38p 30859
20/11/2013 18.32p 18.32p 16.91p 17.85p 23839
19/11/2013 18.32p 18.32p 17.72p 18.32p 24389
18/11/2013 18.32p 18.44p 17.85p 18.32p 0
15/11/2013 18.09p 18.44p 17.85p 18.32p 516157
14/11/2013 19.26p 19.26p 18.09p 18.09p 13942
13/11/2013 19.26p 19.26p 18.79p 19.26p 4980
12/11/2013 19.26p 19.26p 18.79p 19.26p 10654
11/11/2013 19.26p 19.26p 16.91p 19.26p 852141
08/11/2013 19.26p 19.69p 19.26p 19.26p 5
07/11/2013 19.26p 19.69p 18.79p 19.26p 14012
06/11/2013 19.26p 19.72p 18.79p 19.26p 15550
05/11/2013 19.26p 19.26p 18.89p 19.26p 13388
04/11/2013 19.50p 19.50p 18.89p 19.26p 9685
01/11/2013 20.20p 20.66p 18.79p 19.50p 43623
31/10/2013 20.44p 20.44p 19.73p 20.20p 25945
30/10/2013 20.91p 21.96p 19.76p 20.44p 29267
29/10/2013 21.61p 22.03p 19.85p 20.91p 56391
28/10/2013 21.85p 21.85p 21.61p 21.61p 115746
25/10/2013 20.67p 22.08p 20.67p 21.85p 74340
24/10/2013 20.91p 21.47p 20.20p 20.67p 28239
23/10/2013 20.91p 21.61p 19.87p 20.91p 0
22/10/2013 20.91p 21.61p 19.87p 20.91p 0
21/10/2013 20.20p 21.14p 19.87p 21.14p 12445
18/10/2013 20.67p 20.67p 18.82p 20.20p 40931
17/10/2013 20.67p 20.67p 19.83p 20.67p 12331
16/10/2013 20.67p 20.67p 19.95p 20.67p 3193
15/10/2013 20.67p 20.67p 19.73p 20.67p 10642
14/10/2013 20.67p 20.67p 19.92p 20.67p 21285
11/10/2013 21.14p 21.61p 19.92p 20.67p 21022
10/10/2013 20.67p 21.42p 19.73p 21.14p 41239
09/10/2013 20.67p 21.51p 18.79p 19.26p 54209
08/10/2013 19.03p 21.33p 19.03p 20.67p 38843
07/10/2013 20.20p 20.20p 18.79p 19.03p 24776
04/10/2013 21.61p 21.61p 18.18p 20.20p 416272
03/10/2013 22.08p 22.50p 21.14p 21.61p 109887
02/10/2013 19.97p 22.08p 19.97p 22.08p 97632
01/10/2013 21.49p 21.49p 18.98p 19.97p 36397
30/09/2013 22.43p 22.43p 21.49p 21.49p 36440
27/09/2013 22.08p 23.26p 21.61p 22.43p 62219
26/09/2013 20.08p 22.55p 20.08p 22.08p 121237
25/09/2013 19.50p 20.67p 19.50p 20.08p 54135
24/09/2013 19.50p 19.73p 19.26p 19.50p 26124
23/09/2013 19.26p 19.66p 19.26p 19.50p 43922
20/09/2013 19.03p 19.59p 18.82p 19.26p 14899
19/09/2013 18.09p 19.26p 18.09p 19.03p 95947
18/09/2013 18.56p 18.56p 17.97p 18.09p 9899
17/09/2013 19.03p 19.11p 18.56p 18.56p 72367
16/09/2013 20.91p 22.08p 18.79p 19.03p 174050
13/09/2013 20.20p 21.61p 19.07p 20.91p 27470
12/09/2013 20.20p 21.61p 20.20p 20.20p 1596
11/09/2013 19.50p 21.57p 19.07p 20.20p 19156
10/09/2013 17.85p 19.73p 17.48p 19.50p 39623
09/09/2013 18.79p 19.73p 17.62p 17.85p 18440
06/09/2013 19.26p 19.73p 17.50p 18.79p 80635
05/09/2013 22.55p 22.55p 17.62p 19.26p 64536
04/09/2013 20.20p 24.34p 18.79p 20.20p 84942
03/09/2013 16.68p 21.61p 16.68p 20.67p 301225
02/09/2013 16.91p 17.20p 16.26p 16.68p 8671
30/08/2013 16.91p 17.85p 16.11p 16.91p 138202
29/08/2013 17.38p 17.38p 16.11p 16.91p 11175
28/08/2013 17.85p 18.04p 16.00p 17.38p 17707
27/08/2013 17.85p 18.70p 16.91p 17.85p 61719
23/08/2013 16.68p 17.85p 16.68p 17.85p 530
22/08/2013 16.68p 17.31p 16.68p 16.68p 4930
21/08/2013 16.68p 16.68p 15.74p 15.74p 61260
20/08/2013 17.15p 17.15p 15.99p 16.68p 2873
19/08/2013 17.15p 17.57p 15.97p 16.68p 19861
16/08/2013 17.15p 18.79p 16.21p 17.15p 0
15/08/2013 18.79p 18.79p 16.21p 17.15p 32154
14/08/2013 19.26p 19.26p 17.85p 18.79p 15964
13/08/2013 19.26p 19.26p 18.13p 19.26p 0
12/08/2013 19.26p 19.26p 18.13p 19.26p 16484
09/08/2013 19.26p 19.73p 17.38p 19.26p 30939
08/08/2013 16.68p 17.85p 16.68p 17.38p 17377
07/08/2013 17.38p 19.26p 16.19p 19.26p 85920

*Close Price adjusted for both dividends and splits