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