Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/10/2016 8.63p 8.63p 7.88p 8.00p 21765
03/10/2016 8.75p 8.75p 8.50p 8.63p 31618
30/09/2016 9.00p 9.00p 8.50p 8.75p 45053
29/09/2016 9.00p 9.00p 8.55p 9.00p 21600
28/09/2016 9.13p 9.20p 8.55p 9.00p 166667
27/09/2016 9.13p 9.13p 8.84p 9.13p 1000
26/09/2016 9.13p 9.13p 9.13p 9.13p 0
23/09/2016 9.13p 9.20p 8.84p 9.13p 19652
22/09/2016 9.13p 9.20p 9.13p 9.13p 10654
21/09/2016 9.13p 9.13p 8.80p 9.13p 2252
20/09/2016 9.13p 9.41p 8.80p 9.13p 32366
19/09/2016 9.38p 9.38p 9.13p 9.13p 5000
16/09/2016 9.38p 9.38p 9.25p 9.38p 25000
15/09/2016 9.38p 9.47p 8.75p 9.38p 24973
14/09/2016 9.50p 9.50p 9.33p 9.38p 12657
13/09/2016 9.63p 9.63p 9.33p 9.50p 30228
12/09/2016 9.75p 10.00p 9.50p 9.63p 162362
09/09/2016 9.50p 9.90p 9.15p 9.75p 398290
08/09/2016 8.75p 9.88p 8.75p 9.50p 416372
07/09/2016 8.00p 8.75p 8.00p 8.75p 163496
06/09/2016 8.00p 8.00p 7.83p 8.00p 35629
05/09/2016 7.88p 8.00p 7.77p 8.00p 80000
02/09/2016 7.88p 7.88p 7.88p 7.88p 0
01/09/2016 7.88p 7.90p 7.77p 7.88p 175642
31/08/2016 7.88p 7.90p 7.76p 7.88p 446109
30/08/2016 7.88p 7.90p 7.80p 7.88p 182531
26/08/2016 7.63p 7.99p 7.60p 7.88p 144119
25/08/2016 7.25p 7.63p 7.25p 7.63p 375852
24/08/2016 7.25p 7.40p 7.00p 7.25p 350555
23/08/2016 7.13p 7.35p 6.86p 7.13p 376449
22/08/2016 7.13p 7.13p 7.00p 7.13p 250000
19/08/2016 7.13p 7.15p 6.84p 7.13p 63038
18/08/2016 7.13p 7.13p 6.88p 7.13p 72814
17/08/2016 7.13p 7.25p 7.13p 7.13p 6289
16/08/2016 7.13p 7.13p 7.13p 7.13p 0
15/08/2016 7.13p 7.13p 6.88p 7.13p 43746
12/08/2016 7.13p 7.19p 6.88p 7.13p 31000
11/08/2016 7.13p 7.19p 6.88p 7.13p 2280
10/08/2016 7.13p 7.19p 7.10p 7.13p 5556
09/08/2016 6.88p 7.10p 6.88p 7.00p 16500
08/08/2016 7.00p 7.12p 6.83p 6.88p 491448
05/08/2016 6.88p 6.95p 6.88p 6.88p 250000
04/08/2016 6.88p 6.96p 6.78p 6.88p 93828
03/08/2016 7.13p 7.13p 6.78p 6.88p 51390
02/08/2016 7.13p 7.13p 7.05p 7.13p 50
01/08/2016 7.25p 7.25p 7.05p 7.13p 86543
29/07/2016 7.25p 7.39p 7.06p 7.25p 23635
28/07/2016 7.00p 7.35p 7.00p 7.25p 195639
27/07/2016 7.00p 7.00p 6.78p 7.00p 810000
26/07/2016 7.00p 7.00p 6.78p 7.00p 1600
25/07/2016 7.00p 7.00p 6.75p 7.00p 10900
22/07/2016 7.00p 7.00p 6.81p 7.00p 8786
21/07/2016 7.00p 7.25p 6.82p 7.00p 161360
20/07/2016 7.00p 7.00p 7.00p 7.00p 0
19/07/2016 7.00p 7.00p 6.82p 7.00p 6122
18/07/2016 7.00p 7.00p 7.00p 7.00p 0
15/07/2016 7.00p 7.00p 7.00p 7.00p 71257
14/07/2016 7.00p 7.00p 7.00p 7.00p 0
13/07/2016 7.00p 7.00p 6.81p 7.00p 5687
12/07/2016 7.00p 7.00p 7.00p 7.00p 0
11/07/2016 6.88p 7.00p 6.88p 7.00p 10696
08/07/2016 6.88p 6.88p 6.78p 6.88p 20462
07/07/2016 7.00p 7.00p 6.50p 6.88p 0
06/07/2016 7.38p 7.38p 6.63p 7.00p 122319
05/07/2016 7.38p 7.40p 7.15p 7.38p 43480
04/07/2016 6.75p 6.75p 6.56p 6.75p 5500
01/07/2016 6.75p 6.79p 6.75p 6.75p 42742
30/06/2016 6.75p 6.75p 6.00p 6.75p 68883
29/06/2016 6.75p 6.80p 6.75p 6.75p 5000
28/06/2016 6.88p 6.88p 6.00p 6.63p 384411
27/06/2016 7.00p 7.00p 6.83p 6.88p 582
24/06/2016 6.25p 7.00p 6.25p 7.00p 360049
23/06/2016 6.88p 6.88p 6.88p 6.88p 1774
22/06/2016 6.88p 6.88p 6.88p 6.88p 0
21/06/2016 7.13p 7.13p 6.75p 6.88p 241616
20/06/2016 7.13p 7.13p 7.13p 7.13p 0
17/06/2016 6.88p 7.13p 6.88p 7.13p 141073
16/06/2016 6.88p 6.88p 6.79p 6.88p 5000
15/06/2016 6.88p 6.88p 6.79p 6.88p 7907
14/06/2016 6.88p 6.90p 6.88p 6.88p 15000
13/06/2016 6.88p 6.88p 6.79p 6.88p 148033
10/06/2016 6.88p 6.88p 6.88p 6.88p 0
09/06/2016 6.88p 7.00p 6.88p 6.88p 100000
08/06/2016 6.88p 6.88p 6.78p 6.88p 48471
07/06/2016 6.88p 6.89p 6.78p 6.88p 100717
06/06/2016 6.75p 6.88p 6.60p 6.88p 221175
03/06/2016 6.75p 6.78p 6.00p 6.75p 206813
02/06/2016 6.75p 6.90p 6.56p 6.75p 30144
01/06/2016 6.75p 6.75p 6.56p 6.75p 126043
31/05/2016 7.00p 7.00p 6.56p 6.75p 493320
27/05/2016 6.75p 7.20p 6.75p 7.00p 701357
26/05/2016 6.50p 6.63p 6.50p 6.50p 368309
25/05/2016 6.50p 6.60p 6.25p 6.50p 46394
24/05/2016 6.50p 6.50p 6.27p 6.50p 724153
23/05/2016 6.50p 6.50p 6.33p 6.50p 2560
20/05/2016 6.50p 6.50p 6.33p 6.50p 1415
19/05/2016 6.50p 6.50p 6.33p 6.50p 4205
18/05/2016 6.25p 6.50p 6.11p 6.50p 144330
17/05/2016 6.25p 6.50p 6.05p 6.25p 277065
16/05/2016 6.75p 6.75p 6.00p 6.25p 604737
13/05/2016 6.63p 6.65p 6.63p 6.63p 186090
12/05/2016 6.75p 6.75p 6.55p 6.63p 16105
11/05/2016 6.75p 6.75p 6.10p 6.75p 493255
10/05/2016 6.88p 6.88p 6.55p 6.75p 1036626
09/05/2016 7.13p 7.13p 6.88p 6.88p 10000
06/05/2016 7.25p 7.25p 7.00p 7.13p 50000
05/05/2016 7.38p 7.38p 7.00p 7.25p 380045
04/05/2016 7.38p 7.38p 7.28p 7.38p 94762
03/05/2016 7.13p 7.50p 7.11p 7.38p 444181
29/04/2016 6.88p 7.40p 6.75p 7.25p 722470
28/04/2016 7.00p 7.00p 6.78p 6.88p 47176
27/04/2016 7.00p 7.00p 6.84p 7.00p 10000
26/04/2016 7.00p 7.10p 6.84p 7.00p 12705
25/04/2016 7.00p 7.50p 6.84p 7.00p 30742
22/04/2016 7.00p 7.00p 7.00p 7.00p 0
21/04/2016 7.00p 7.00p 7.00p 7.00p 0
20/04/2016 7.13p 7.13p 6.81p 7.00p 65006
19/04/2016 7.13p 7.75p 7.13p 7.13p 0
18/04/2016 7.13p 7.15p 7.02p 7.13p 150805
15/04/2016 7.13p 7.19p 7.00p 7.13p 162075
14/04/2016 7.25p 7.25p 7.00p 7.25p 65000
13/04/2016 7.50p 7.50p 7.00p 7.50p 102000
12/04/2016 7.50p 7.50p 7.32p 7.50p 32411
11/04/2016 7.50p 7.50p 7.33p 7.50p 50000
08/04/2016 7.50p 7.50p 7.50p 7.50p 0
07/04/2016 7.50p 7.50p 7.25p 7.50p 24187
06/04/2016 7.50p 8.00p 7.32p 7.50p 14527
05/04/2016 7.50p 7.59p 7.32p 7.50p 5875
04/04/2016 7.38p 8.00p 7.31p 7.50p 127611
01/04/2016 7.38p 8.00p 7.30p 7.38p 16862
31/03/2016 7.38p 7.38p 7.25p 7.38p 38576
30/03/2016 7.13p 7.50p 7.13p 7.38p 303718
29/03/2016 7.25p 7.25p 6.88p 6.88p 500072
24/03/2016 7.25p 7.30p 7.00p 7.25p 83475
23/03/2016 7.38p 7.38p 7.00p 7.25p 106178
22/03/2016 7.38p 7.50p 7.05p 7.38p 328137
21/03/2016 7.38p 7.75p 7.09p 7.38p 1650
18/03/2016 7.50p 7.50p 7.09p 7.38p 10412
17/03/2016 7.25p 7.50p 7.25p 7.50p 375989
16/03/2016 7.25p 7.25p 7.07p 7.25p 27975
15/03/2016 7.25p 7.35p 7.25p 7.25p 30000
14/03/2016 7.25p 7.44p 7.06p 7.25p 112948
11/03/2016 7.25p 7.35p 6.75p 7.13p 192510
10/03/2016 7.25p 7.35p 7.00p 7.25p 227947
09/03/2016 7.75p 7.75p 6.79p 7.25p 853085
08/03/2016 7.88p 8.38p 7.75p 7.88p 147393
07/03/2016 8.13p 8.19p 7.75p 7.88p 195650
04/03/2016 8.13p 8.13p 7.84p 8.13p 13000
03/03/2016 8.13p 8.50p 7.95p 8.13p 41000
02/03/2016 8.13p 8.41p 7.95p 8.13p 40503
01/03/2016 8.13p 8.41p 7.75p 8.13p 59089
29/02/2016 7.75p 8.13p 7.65p 8.13p 6718
26/02/2016 7.88p 7.88p 7.52p 7.75p 35000
25/02/2016 7.88p 8.07p 7.65p 7.88p 10576
24/02/2016 8.13p 8.41p 7.63p 7.88p 152452
23/02/2016 7.50p 8.41p 7.50p 8.13p 281804
22/02/2016 7.50p 7.75p 7.50p 7.50p 1600
19/02/2016 7.38p 7.75p 7.38p 7.50p 46598
18/02/2016 7.50p 7.50p 7.41p 7.50p 50001
17/02/2016 7.50p 8.00p 7.41p 7.50p 38691
16/02/2016 7.75p 7.75p 7.38p 7.50p 63461
15/02/2016 7.88p 7.94p 6.78p 7.75p 1431239
12/02/2016 8.38p 8.38p 7.76p 7.88p 679868
11/02/2016 8.13p 8.50p 8.10p 8.38p 294143
10/02/2016 8.25p 8.35p 8.03p 8.13p 416253
09/02/2016 8.63p 8.63p 8.00p 8.25p 56697
08/02/2016 9.00p 9.00p 8.70p 8.75p 188553
05/02/2016 8.88p 9.10p 8.88p 9.00p 35989
04/02/2016 8.88p 9.10p 8.88p 8.88p 2307
03/02/2016 9.13p 9.13p 8.75p 8.88p 152482
02/02/2016 9.13p 9.18p 9.03p 9.13p 123731
01/02/2016 9.25p 9.30p 9.00p 9.13p 91158
29/01/2016 8.75p 9.41p 8.75p 9.25p 348034
28/01/2016 9.38p 9.40p 8.50p 8.75p 736556
27/01/2016 9.13p 9.45p 8.50p 9.25p 895282
26/01/2016 8.63p 9.50p 8.63p 9.13p 142273
25/01/2016 9.00p 10.16p 8.30p 8.88p 1157235
22/01/2016 7.25p 10.00p 5.53p 9.00p 2959456
21/01/2016 11.04p 11.84p 11.04p 11.75p 290632
20/01/2016 9.98p 11.10p 9.87p 10.92p 618532
19/01/2016 11.39p 11.39p 9.98p 9.98p 312206
18/01/2016 12.33p 12.33p 11.28p 11.39p 484854
15/01/2016 12.80p 12.80p 12.22p 12.33p 267204
14/01/2016 13.51p 13.51p 12.71p 12.80p 266472
13/01/2016 13.51p 13.51p 13.42p 13.51p 29644
12/01/2016 13.51p 13.53p 13.26p 13.51p 22018
11/01/2016 13.86p 13.86p 13.43p 13.51p 218905
08/01/2016 13.74p 14.33p 13.74p 13.86p 207763
07/01/2016 13.62p 13.86p 13.58p 13.74p 45089
06/01/2016 13.86p 13.98p 13.74p 13.74p 52571
05/01/2016 13.62p 13.86p 13.23p 13.86p 366906
04/01/2016 14.21p 14.21p 13.21p 13.62p 408068
31/12/2015 12.57p 14.53p 12.57p 14.21p 368342
30/12/2015 12.10p 12.63p 11.43p 12.57p 840036
29/12/2015 14.21p 14.21p 12.22p 12.33p 1103122
24/12/2015 14.45p 14.47p 13.86p 13.86p 239680
23/12/2015 13.74p 14.68p 13.30p 14.45p 816407
22/12/2015 14.45p 14.56p 13.74p 13.74p 456198
21/12/2015 15.62p 15.97p 13.81p 13.98p 1603133
18/12/2015 13.98p 16.40p 13.98p 15.62p 2496985

*Close Price adjusted for both dividends and splits