Adept4 (AD4) Share Price

Telecommunications Sector


Date Open High Low Close* Volume
18/02/2019 0.90p 0.90p 0.90p 0.90p 0
15/02/2019 1.05p 1.05p 0.81p 0.90p 217887
14/02/2019 1.05p 1.05p 1.05p 1.05p 0
13/02/2019 1.05p 1.05p 1.00p 1.05p 852
12/02/2019 1.05p 1.05p 1.05p 1.05p 0
11/02/2019 1.03p 1.05p 1.00p 1.05p 53760
08/02/2019 1.03p 1.03p 1.03p 1.03p 0
07/02/2019 1.03p 1.05p 1.03p 1.03p 10
06/02/2019 1.03p 1.03p 1.03p 1.03p 0
05/02/2019 1.03p 1.03p 1.00p 1.03p 60180
04/02/2019 1.03p 1.03p 1.03p 1.03p 0
01/02/2019 1.03p 1.03p 1.03p 1.03p 0
31/01/2019 1.05p 1.05p 1.00p 1.03p 250000
30/01/2019 1.05p 1.05p 1.00p 1.05p 1500
29/01/2019 1.15p 1.15p 1.00p 1.05p 425000
28/01/2019 1.15p 1.15p 1.03p 1.15p 5967
25/01/2019 1.15p 1.15p 1.03p 1.15p 8728
24/01/2019 1.15p 1.15p 1.15p 1.15p 0
23/01/2019 1.15p 1.15p 1.00p 1.15p 51485
22/01/2019 1.15p 1.15p 1.15p 1.15p 0
21/01/2019 1.10p 1.17p 1.03p 1.15p 179195
18/01/2019 1.10p 1.10p 1.10p 1.10p 0
17/01/2019 1.10p 1.16p 1.03p 1.10p 66426
16/01/2019 1.10p 1.10p 1.03p 1.10p 205555
15/01/2019 1.10p 1.10p 1.10p 1.10p 0
14/01/2019 1.10p 1.10p 1.10p 1.10p 0
11/01/2019 1.10p 1.10p 1.10p 1.10p 0
10/01/2019 1.10p 1.10p 1.03p 1.10p 34188
09/01/2019 1.10p 1.17p 1.03p 1.10p 686650
08/01/2019 1.10p 1.10p 1.10p 1.10p 0
07/01/2019 1.10p 1.16p 1.10p 1.10p 21000
04/01/2019 1.10p 1.10p 1.10p 1.10p 0
03/01/2019 1.10p 1.10p 1.10p 1.10p 0
02/01/2019 1.10p 1.10p 1.10p 1.10p 0
31/12/2018 1.10p 1.17p 1.10p 1.10p 22250
28/12/2018 1.10p 1.10p 1.10p 1.10p 0
27/12/2018 1.10p 1.17p 1.08p 1.10p 40499
24/12/2018 1.10p 1.10p 1.10p 1.10p 0
21/12/2018 1.10p 1.10p 1.00p 1.10p 48678
20/12/2018 1.10p 1.10p 1.10p 1.10p 0
19/12/2018 1.10p 1.10p 1.10p 1.10p 0
18/12/2018 1.10p 1.10p 1.10p 1.10p 0
17/12/2018 1.10p 1.10p 1.10p 1.10p 0
14/12/2018 1.10p 1.10p 1.10p 1.10p 0
13/12/2018 1.10p 1.10p 1.10p 1.10p 0
12/12/2018 1.10p 1.10p 1.05p 1.10p 0
11/12/2018 1.05p 1.09p 1.05p 1.05p 192378
10/12/2018 1.10p 1.10p 1.01p 1.05p 459886
07/12/2018 1.10p 1.10p 1.10p 1.10p 0
06/12/2018 1.10p 1.10p 1.10p 1.10p 0
05/12/2018 1.10p 1.15p 1.10p 1.10p 7500
04/12/2018 1.10p 1.10p 1.10p 1.10p 0
03/12/2018 1.10p 1.10p 1.10p 1.10p 0
30/11/2018 1.10p 1.15p 1.10p 1.10p 42428
29/11/2018 1.15p 1.15p 1.05p 1.10p 76129
28/11/2018 1.15p 1.15p 1.15p 1.15p 0
27/11/2018 1.15p 1.15p 1.15p 1.15p 0
26/11/2018 1.15p 1.15p 1.15p 1.15p 0
23/11/2018 1.15p 1.15p 1.05p 1.15p 450
22/11/2018 1.10p 1.20p 1.10p 1.15p 300000
21/11/2018 1.30p 1.30p 1.02p 1.10p 489178
20/11/2018 1.30p 1.40p 1.15p 1.30p 496653
19/11/2018 1.05p 1.40p 1.03p 1.30p 1228432
16/11/2018 1.15p 1.15p 1.00p 1.05p 346720
15/11/2018 1.40p 1.40p 1.30p 1.40p 10000
14/11/2018 1.40p 1.40p 1.40p 1.40p 0
13/11/2018 1.40p 1.40p 1.30p 1.40p 7042
12/11/2018 1.55p 1.55p 1.28p 1.40p 327549
09/11/2018 1.55p 1.55p 1.55p 1.55p 0
08/11/2018 1.55p 1.55p 1.55p 1.55p 0
07/11/2018 1.55p 1.60p 1.51p 1.55p 8488
06/11/2018 1.55p 1.55p 1.55p 1.55p 0
05/11/2018 1.55p 1.55p 1.55p 1.55p 0
02/11/2018 1.55p 1.55p 1.55p 1.55p 0
01/11/2018 1.55p 1.55p 1.55p 1.55p 0
31/10/2018 1.60p 1.60p 1.50p 1.55p 100500
30/10/2018 1.60p 1.60p 1.51p 1.60p 40
29/10/2018 1.60p 1.60p 1.51p 1.60p 14107
26/10/2018 1.60p 1.60p 1.50p 1.60p 2787
25/10/2018 1.60p 1.60p 1.60p 1.60p 0
24/10/2018 1.60p 1.60p 1.60p 1.60p 0
23/10/2018 1.60p 1.60p 1.60p 1.60p 0
22/10/2018 1.60p 1.60p 1.50p 1.60p 30000
19/10/2018 1.60p 1.60p 1.60p 1.60p 0
18/10/2018 1.60p 1.60p 1.60p 1.60p 0
17/10/2018 1.60p 1.60p 1.52p 1.60p 69483
16/10/2018 1.75p 1.75p 1.50p 1.60p 232986
15/10/2018 1.75p 1.75p 1.56p 1.75p 11302
12/10/2018 1.75p 1.75p 1.75p 1.75p 0
11/10/2018 1.75p 1.75p 1.75p 1.75p 0
10/10/2018 1.75p 1.75p 1.75p 1.75p 0
09/10/2018 1.75p 1.84p 1.75p 1.75p 17500
08/10/2018 1.75p 1.75p 1.60p 1.75p 37897
05/10/2018 1.85p 1.85p 1.60p 1.75p 218579
04/10/2018 1.85p 1.85p 1.85p 1.85p 0
03/10/2018 1.85p 1.92p 1.70p 1.85p 506144
02/10/2018 1.85p 1.85p 1.70p 1.85p 30000
01/10/2018 1.85p 1.85p 1.70p 1.85p 6944
28/09/2018 1.85p 1.85p 1.85p 1.85p 0
27/09/2018 1.85p 1.85p 1.70p 1.85p 3969
26/09/2018 1.85p 1.85p 1.85p 1.85p 405
25/09/2018 1.85p 1.85p 1.70p 1.85p 12270
24/09/2018 1.85p 1.85p 1.85p 1.85p 16216
21/09/2018 1.85p 1.85p 1.85p 1.85p 11413
20/09/2018 2.00p 2.00p 1.70p 1.85p 580553
19/09/2018 1.45p 1.45p 1.40p 1.45p 7494
18/09/2018 1.45p 1.45p 1.43p 1.45p 10200
17/09/2018 1.45p 1.45p 1.45p 1.45p 351441
14/09/2018 1.45p 1.45p 1.45p 1.45p 0
13/09/2018 1.45p 1.45p 1.30p 1.45p 30800
12/09/2018 1.55p 1.59p 1.45p 1.45p 69972
11/09/2018 1.65p 1.65p 1.50p 1.55p 212551
10/09/2018 1.65p 1.65p 1.50p 1.65p 100207
07/09/2018 1.65p 1.65p 1.65p 1.65p 0
06/09/2018 1.65p 1.65p 1.50p 1.65p 100000
05/09/2018 1.65p 1.65p 1.65p 1.65p 0
04/09/2018 1.65p 1.65p 1.52p 1.65p 4643
03/09/2018 1.70p 1.77p 1.60p 1.65p 100452
31/08/2018 1.70p 1.70p 1.70p 1.70p 0
30/08/2018 1.70p 1.70p 1.70p 1.70p 0
29/08/2018 1.70p 1.70p 1.65p 1.70p 4251
28/08/2018 1.85p 1.85p 1.65p 1.70p 265971
24/08/2018 1.85p 1.85p 1.79p 1.85p 78000
23/08/2018 1.85p 1.85p 1.85p 1.85p 0
22/08/2018 1.85p 1.85p 1.79p 1.85p 1194
21/08/2018 1.85p 1.95p 1.85p 1.85p 37897
20/08/2018 1.95p 1.95p 1.80p 1.85p 86500
17/08/2018 1.95p 1.95p 1.80p 1.95p 100
16/08/2018 1.95p 1.95p 1.95p 1.95p 0
15/08/2018 1.95p 1.95p 1.84p 1.95p 25642
14/08/2018 2.10p 2.10p 1.84p 1.95p 102500
13/08/2018 2.10p 2.17p 2.02p 2.10p 90157
10/08/2018 2.10p 2.17p 2.05p 2.10p 64216
09/08/2018 2.10p 2.10p 2.10p 2.10p 0
08/08/2018 2.10p 2.10p 2.10p 2.10p 0
07/08/2018 2.10p 2.10p 2.10p 2.10p 0
06/08/2018 2.10p 2.10p 2.10p 2.10p 0
03/08/2018 2.10p 2.10p 2.10p 2.10p 0
02/08/2018 2.15p 2.15p 2.05p 2.10p 101915
01/08/2018 2.15p 2.15p 2.00p 2.15p 15766
31/07/2018 2.15p 2.15p 2.09p 2.15p 6126
30/07/2018 2.15p 2.15p 2.15p 2.15p 0
27/07/2018 2.20p 2.20p 2.09p 2.15p 49143
26/07/2018 2.20p 2.20p 2.10p 2.20p 3991
25/07/2018 2.20p 2.20p 2.10p 2.20p 450
24/07/2018 2.20p 2.20p 2.11p 2.20p 19082
23/07/2018 2.25p 2.25p 2.09p 2.20p 313302
20/07/2018 2.25p 2.25p 2.22p 2.25p 5702
19/07/2018 2.40p 2.40p 2.25p 2.25p 43956
18/07/2018 2.40p 2.40p 2.40p 2.40p 0
17/07/2018 2.40p 2.40p 2.40p 2.40p 0
16/07/2018 2.50p 2.50p 2.30p 2.40p 77581
13/07/2018 2.50p 2.50p 2.30p 2.50p 4819
12/07/2018 2.50p 2.50p 2.50p 2.50p 0
11/07/2018 2.50p 2.50p 2.50p 2.50p 0
10/07/2018 2.50p 2.50p 2.50p 2.50p 0
09/07/2018 2.50p 2.50p 2.30p 2.50p 2183
06/07/2018 2.50p 2.50p 2.30p 2.50p 45000
05/07/2018 2.50p 2.50p 2.50p 2.50p 0
04/07/2018 2.50p 2.50p 2.45p 2.50p 0
03/07/2018 2.50p 2.50p 2.50p 2.50p 0
02/07/2018 2.50p 2.50p 2.30p 2.50p 4335
29/06/2018 2.50p 2.50p 2.30p 2.50p 46149
28/06/2018 2.65p 2.74p 2.30p 2.50p 404457
27/06/2018 2.65p 2.65p 2.65p 2.65p 0
26/06/2018 2.65p 2.75p 2.55p 2.65p 164628
25/06/2018 2.85p 2.85p 2.65p 2.65p 29597
22/06/2018 2.85p 2.85p 2.85p 2.85p 0
21/06/2018 2.85p 2.85p 2.72p 2.85p 9000
20/06/2018 2.85p 2.85p 2.85p 2.85p 0
19/06/2018 2.85p 2.85p 2.85p 2.85p 0
18/06/2018 2.85p 2.85p 2.85p 2.85p 0
15/06/2018 2.85p 2.85p 2.85p 2.85p 0
14/06/2018 2.85p 2.85p 2.85p 2.85p 0
13/06/2018 2.85p 2.85p 2.85p 2.85p 0
12/06/2018 2.85p 2.85p 2.70p 2.85p 5405
11/06/2018 2.85p 2.85p 2.85p 2.85p 0
08/06/2018 2.85p 2.85p 2.85p 2.85p 0
07/06/2018 2.75p 2.88p 2.70p 2.85p 32010
06/06/2018 2.65p 2.78p 2.65p 2.75p 30000
05/06/2018 2.65p 2.65p 2.65p 2.65p 0
04/06/2018 2.45p 2.65p 2.45p 2.65p 130380
01/06/2018 2.45p 2.65p 2.45p 2.45p 3000
31/05/2018 2.30p 2.50p 2.30p 2.45p 40700
30/05/2018 2.30p 2.30p 2.30p 2.30p 5013
29/05/2018 2.30p 2.40p 2.30p 2.30p 71406
25/05/2018 2.25p 2.42p 2.25p 2.30p 303627
24/05/2018 2.25p 2.25p 2.23p 2.25p 5000
23/05/2018 2.25p 2.25p 2.25p 2.25p 0
22/05/2018 2.25p 2.30p 2.23p 2.25p 50438
21/05/2018 2.25p 2.25p 2.23p 2.25p 12376
18/05/2018 2.25p 2.25p 2.25p 2.25p 0
17/05/2018 2.25p 2.30p 2.23p 2.25p 28304
16/05/2018 2.25p 2.25p 2.25p 2.25p 0
15/05/2018 2.25p 2.25p 2.25p 2.25p 0
14/05/2018 2.25p 2.25p 2.25p 2.25p 0
11/05/2018 2.25p 2.25p 2.23p 2.25p 1203
10/05/2018 2.25p 2.25p 2.25p 2.25p 0
09/05/2018 2.25p 2.25p 2.23p 2.25p 5294
08/05/2018 2.25p 2.25p 2.25p 2.25p 0

*Close Price adjusted for both dividends and splits