Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/10/2012 36.65p 37.02p 35.24p 36.18p 40570
18/10/2012 36.65p 36.93p 35.99p 36.65p 29307
17/10/2012 36.65p 37.59p 35.71p 36.65p 122085
16/10/2012 36.65p 37.49p 36.27p 36.65p 55640
15/10/2012 36.65p 38.53p 35.96p 36.65p 157079
12/10/2012 35.71p 40.40p 35.71p 36.65p 156144
11/10/2012 35.71p 37.59p 34.30p 35.71p 48958
10/10/2012 35.24p 36.55p 35.24p 36.18p 45750
09/10/2012 35.24p 36.65p 34.39p 35.24p 37250
08/10/2012 34.30p 39.28p 32.89p 35.24p 169797
05/10/2012 34.30p 38.90p 31.95p 34.30p 172538
04/10/2012 31.95p 32.89p 30.82p 32.89p 58361
03/10/2012 31.95p 32.98p 30.63p 31.95p 16755
02/10/2012 31.48p 32.89p 31.48p 31.95p 22066
01/10/2012 31.95p 32.23p 30.16p 31.48p 35156
28/09/2012 31.95p 33.08p 31.95p 31.95p 277
27/09/2012 31.48p 33.83p 31.01p 31.95p 40681
26/09/2012 32.42p 32.42p 30.07p 31.48p 17859
25/09/2012 33.83p 33.83p 30.54p 32.42p 12824
24/09/2012 34.30p 34.30p 31.95p 33.83p 17939
21/09/2012 34.30p 34.30p 32.89p 34.30p 13003
20/09/2012 34.30p 34.30p 32.89p 34.30p 19490
19/09/2012 34.30p 34.30p 33.17p 34.30p 11582
18/09/2012 34.30p 34.30p 32.89p 34.30p 9246
17/09/2012 35.24p 35.71p 32.11p 34.30p 34736
14/09/2012 35.24p 35.24p 34.39p 35.24p 22738
13/09/2012 35.24p 35.71p 32.89p 35.24p 41562
12/09/2012 33.83p 37.12p 33.83p 35.24p 107535
11/09/2012 35.24p 37.59p 33.41p 33.83p 123748
10/09/2012 33.36p 35.24p 33.17p 33.36p 27523
07/09/2012 33.36p 35.71p 33.08p 33.36p 22775
06/09/2012 33.36p 35.71p 32.89p 33.36p 92416
05/09/2012 35.24p 35.24p 30.77p 33.36p 63360
04/09/2012 32.89p 36.65p 32.89p 35.24p 242341
03/09/2012 32.89p 35.71p 31.67p 32.89p 184438
31/08/2012 31.01p 35.71p 31.01p 32.89p 246414
30/08/2012 31.01p 33.73p 29.46p 31.01p 55554
29/08/2012 31.48p 31.48p 30.07p 31.01p 12535
28/08/2012 33.83p 33.83p 30.07p 31.48p 23399
24/08/2012 33.83p 33.83p 30.07p 33.83p 9599
23/08/2012 30.54p 33.83p 30.07p 33.83p 477446
22/08/2012 29.60p 35.71p 29.60p 30.54p 96359
21/08/2012 33.36p 33.36p 29.60p 29.60p 17220
20/08/2012 34.30p 37.59p 31.01p 33.36p 134238
17/08/2012 31.95p 32.85p 31.95p 31.95p 14862
16/08/2012 30.07p 33.83p 28.19p 31.95p 79554
15/08/2012 30.07p 30.54p 30.07p 30.07p 722
14/08/2012 30.07p 30.80p 27.25p 30.07p 25927
13/08/2012 30.54p 31.29p 28.19p 30.07p 11635
10/08/2012 31.95p 31.95p 28.19p 30.54p 33756
09/08/2012 31.95p 31.95p 28.75p 31.95p 1398
08/08/2012 28.19p 31.95p 27.16p 31.95p 65240
07/08/2012 29.13p 29.13p 26.40p 28.19p 19327
06/08/2012 29.13p 29.50p 26.40p 29.13p 26729
03/08/2012 29.13p 29.60p 27.20p 29.13p 27122
02/08/2012 29.13p 30.26p 27.16p 29.13p 4472
01/08/2012 29.13p 31.01p 26.99p 29.13p 63092
31/07/2012 32.42p 32.42p 29.13p 29.13p 54021
30/07/2012 30.54p 31.95p 29.69p 31.48p 9309
27/07/2012 31.01p 32.42p 30.54p 30.54p 11852
26/07/2012 29.60p 32.84p 29.60p 31.01p 29181
25/07/2012 28.66p 31.01p 28.66p 29.60p 20307
24/07/2012 31.95p 31.95p 28.19p 28.66p 43384
23/07/2012 31.95p 33.83p 30.07p 31.95p 39332
20/07/2012 29.60p 30.07p 29.60p 30.07p 36423
19/07/2012 29.60p 29.88p 29.60p 29.60p 1596
18/07/2012 30.07p 31.01p 28.19p 29.60p 46147
17/07/2012 27.72p 30.07p 27.25p 30.07p 46039
16/07/2012 27.72p 28.19p 26.31p 27.72p 23184
13/07/2012 28.66p 28.66p 26.31p 27.72p 50228
12/07/2012 28.19p 28.94p 27.25p 28.66p 31048
11/07/2012 28.66p 28.99p 26.31p 28.19p 132944
10/07/2012 29.13p 29.13p 26.31p 28.66p 22495
09/07/2012 29.13p 29.13p 28.19p 29.13p 11804
06/07/2012 29.13p 29.60p 28.19p 29.13p 32294
05/07/2012 29.60p 29.79p 28.19p 29.13p 28626
04/07/2012 30.07p 30.07p 28.19p 29.60p 21276
03/07/2012 30.54p 30.54p 29.13p 30.07p 12752
02/07/2012 32.42p 33.83p 29.13p 30.54p 43664
29/06/2012 31.01p 33.73p 30.16p 32.42p 95479
28/06/2012 31.01p 31.95p 30.07p 31.01p 14234
27/06/2012 36.65p 37.59p 29.74p 31.01p 229574
26/06/2012 37.59p 42.57p 36.40p 36.65p 112670
25/06/2012 35.24p 41.38p 33.83p 37.59p 76870
22/06/2012 36.65p 39.28p 34.77p 35.24p 245878
21/06/2012 35.24p 39.46p 35.24p 36.65p 314565
20/06/2012 35.24p 37.59p 34.11p 35.24p 68002
19/06/2012 36.65p 38.62p 31.01p 34.77p 475904
18/06/2012 31.01p 40.03p 31.01p 36.65p 175524
15/06/2012 31.01p 32.89p 31.01p 31.01p 2194
14/06/2012 31.48p 32.42p 30.26p 31.01p 8010
13/06/2012 31.95p 33.36p 30.54p 31.48p 60230
12/06/2012 32.42p 33.83p 31.10p 31.95p 26090
11/06/2012 31.95p 33.83p 31.01p 32.42p 61954
08/06/2012 31.95p 34.30p 31.05p 31.95p 9618
07/06/2012 31.95p 34.30p 31.95p 31.95p 247
06/06/2012 30.54p 32.89p 30.54p 31.95p 13442
01/06/2012 30.07p 31.95p 29.69p 30.54p 57458
31/05/2012 30.54p 30.54p 29.41p 30.07p 49798
30/05/2012 30.54p 30.54p 29.13p 30.54p 32247
29/05/2012 30.54p 31.01p 29.60p 30.54p 36942
28/05/2012 30.54p 31.95p 29.41p 30.54p 9803
25/05/2012 30.54p 30.54p 29.60p 30.54p 5143
24/05/2012 30.54p 31.95p 30.07p 30.54p 8288
23/05/2012 31.01p 32.70p 29.69p 30.54p 13955
22/05/2012 29.13p 32.89p 28.71p 31.01p 42253
21/05/2012 29.13p 29.97p 28.38p 29.13p 62220
18/05/2012 29.13p 29.13p 28.28p 29.13p 9117
17/05/2012 29.13p 29.13p 27.25p 29.13p 33095
16/05/2012 30.54p 30.54p 27.48p 29.13p 25839
15/05/2012 30.54p 30.54p 28.19p 30.54p 13910
14/05/2012 30.54p 30.54p 28.19p 30.54p 12733
11/05/2012 30.54p 30.68p 28.19p 30.54p 13999
10/05/2012 30.54p 30.54p 28.19p 30.54p 24053
09/05/2012 30.54p 30.54p 26.31p 30.54p 90872
08/05/2012 30.54p 30.73p 27.59p 30.54p 31208
04/05/2012 30.54p 31.67p 29.60p 30.54p 63678
03/05/2012 30.54p 31.85p 29.13p 30.54p 0
02/05/2012 30.54p 31.85p 29.13p 30.54p 88865
01/05/2012 30.07p 31.95p 29.50p 30.54p 75786
30/04/2012 30.07p 32.17p 29.13p 30.07p 68510
27/04/2012 30.07p 31.23p 29.53p 30.07p 9103
26/04/2012 30.07p 30.07p 29.46p 30.07p 38366
25/04/2012 30.07p 31.95p 29.22p 30.07p 23004
24/04/2012 30.07p 30.07p 29.13p 30.07p 18092
23/04/2012 30.07p 30.91p 28.66p 30.07p 28114
20/04/2012 31.48p 31.48p 28.19p 30.07p 35310
19/04/2012 31.48p 31.95p 30.07p 31.48p 4581
18/04/2012 32.42p 32.70p 30.07p 31.48p 50945
17/04/2012 32.42p 34.77p 28.66p 32.42p 152159
16/04/2012 32.42p 34.77p 30.82p 32.42p 165951
13/04/2012 32.42p 34.11p 30.82p 32.42p 19707
12/04/2012 32.42p 34.77p 30.49p 32.42p 85737
11/04/2012 31.48p 32.89p 31.48p 32.42p 8612
10/04/2012 32.42p 34.20p 30.07p 31.48p 41997
05/04/2012 33.83p 34.69p 31.95p 32.42p 110949
04/04/2012 35.71p 35.71p 31.95p 33.83p 128508
03/04/2012 34.77p 38.48p 31.95p 35.71p 195417
02/04/2012 33.83p 34.77p 31.95p 34.77p 5678
30/03/2012 35.24p 35.24p 31.95p 33.83p 7980
29/03/2012 35.24p 37.59p 32.89p 35.24p 44934
28/03/2012 31.95p 35.58p 31.95p 33.83p 37370
27/03/2012 33.83p 33.83p 30.07p 31.95p 94708
26/03/2012 33.83p 33.83p 32.42p 33.83p 7831
23/03/2012 33.83p 34.77p 33.08p 33.83p 57849
22/03/2012 33.83p 34.77p 32.28p 33.83p 45366
21/03/2012 33.83p 34.67p 33.39p 33.83p 57869
20/03/2012 33.83p 39.23p 33.39p 33.83p 69168
19/03/2012 33.36p 34.77p 32.71p 33.83p 176375
16/03/2012 32.89p 33.98p 31.01p 32.89p 169025
15/03/2012 32.42p 34.28p 30.07p 32.89p 171611
14/03/2012 32.89p 33.83p 31.01p 32.89p 34584
13/03/2012 34.30p 34.30p 28.19p 32.89p 139078
12/03/2012 33.83p 35.71p 31.95p 34.30p 48926
09/03/2012 35.24p 35.24p 30.54p 33.83p 37461
08/03/2012 35.24p 35.24p 32.89p 35.24p 18266
07/03/2012 35.24p 35.89p 32.89p 35.24p 14710
06/03/2012 36.18p 36.18p 33.17p 35.24p 36991
05/03/2012 35.24p 36.65p 32.89p 35.24p 36511
02/03/2012 34.77p 35.71p 31.95p 35.24p 28732
01/03/2012 32.89p 35.71p 29.97p 34.77p 36142
29/02/2012 35.24p 35.71p 28.19p 32.89p 58135
28/02/2012 36.18p 36.18p 31.01p 35.24p 29328
27/02/2012 36.18p 36.18p 31.95p 36.18p 24069
24/02/2012 35.71p 36.51p 33.83p 36.18p 33337
23/02/2012 34.30p 35.71p 32.98p 35.71p 59848
22/02/2012 36.65p 36.65p 32.89p 34.30p 75323
21/02/2012 38.06p 38.06p 31.63p 36.18p 121347
20/02/2012 42.75p 44.68p 35.14p 38.06p 220345
17/02/2012 39.93p 43.48p 37.59p 40.87p 72512
16/02/2012 39.93p 42.28p 37.59p 39.93p 78106
15/02/2012 40.87p 41.34p 35.71p 39.93p 99869
14/02/2012 41.81p 41.81p 37.59p 40.87p 94688
13/02/2012 42.75p 47.00p 40.40p 41.81p 281495
10/02/2012 37.59p 46.98p 36.65p 42.75p 975492
09/02/2012 32.89p 37.59p 32.89p 37.59p 264171
08/02/2012 32.89p 34.43p 31.52p 32.89p 88142
07/02/2012 31.48p 34.77p 30.82p 32.89p 342673
06/02/2012 31.48p 31.48p 28.19p 31.48p 149553
03/02/2012 31.48p 31.48p 30.44p 31.48p 15963
02/02/2012 31.48p 31.48p 31.38p 31.48p 2497
01/02/2012 31.48p 31.76p 30.35p 31.48p 13090
31/01/2012 31.48p 31.95p 30.07p 31.48p 30900
30/01/2012 31.48p 31.48p 30.07p 31.48p 37854
27/01/2012 31.48p 31.48p 28.10p 31.48p 95402
26/01/2012 32.89p 33.36p 30.07p 31.48p 72445
25/01/2012 33.36p 37.59p 31.62p 32.89p 160384
24/01/2012 30.54p 37.59p 30.54p 32.89p 198989
23/01/2012 28.66p 31.95p 28.66p 29.13p 39387
20/01/2012 28.66p 29.22p 24.85p 28.66p 20179
19/01/2012 25.84p 29.88p 24.43p 28.66p 34271
18/01/2012 29.13p 29.13p 25.84p 25.84p 41609
17/01/2012 29.13p 29.13p 26.31p 29.13p 24399
16/01/2012 29.60p 29.60p 25.48p 29.13p 29392
13/01/2012 29.60p 29.60p 27.25p 29.60p 34662
12/01/2012 29.60p 29.60p 27.25p 29.60p 22881
11/01/2012 29.60p 29.60p 26.38p 29.60p 37678
10/01/2012 30.54p 30.54p 26.39p 29.60p 16488
09/01/2012 30.54p 30.54p 28.47p 30.54p 773
06/01/2012 30.54p 31.01p 28.19p 30.54p 54395

*Close Price adjusted for both dividends and splits