Adept4 (AD4) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/08/2013 17.85p 17.85p 17.38p 17.62p 29267
05/08/2013 18.09p 18.09p 17.39p 17.85p 17431
02/08/2013 18.32p 18.47p 17.57p 18.09p 56161
01/08/2013 18.32p 18.32p 17.38p 18.32p 0
31/07/2013 18.32p 18.32p 17.38p 18.32p 10642
30/07/2013 17.62p 18.32p 17.48p 18.32p 47973
29/07/2013 17.62p 17.67p 17.62p 17.62p 11446
26/07/2013 18.32p 18.32p 17.52p 17.62p 66792
25/07/2013 18.32p 20.20p 17.62p 18.32p 0
24/07/2013 18.32p 20.20p 17.62p 18.32p 0
23/07/2013 17.62p 18.32p 17.62p 18.32p 53257
22/07/2013 17.62p 17.85p 17.49p 17.62p 21242
19/07/2013 18.79p 18.79p 17.52p 17.62p 119615
18/07/2013 19.73p 19.73p 17.85p 18.79p 41166
17/07/2013 19.73p 19.73p 18.79p 19.73p 1064
16/07/2013 19.73p 19.73p 19.12p 19.73p 13882
15/07/2013 19.73p 20.67p 19.49p 19.73p 43852
12/07/2013 20.20p 20.58p 19.66p 19.73p 38099
11/07/2013 20.20p 20.20p 19.83p 20.20p 16639
10/07/2013 20.91p 21.12p 19.83p 20.20p 13590
09/07/2013 20.91p 20.91p 20.11p 20.91p 13680
08/07/2013 20.91p 20.91p 20.01p 20.91p 7425
05/07/2013 20.91p 21.60p 19.98p 20.91p 6543
04/07/2013 20.91p 20.91p 20.20p 20.91p 18726
03/07/2013 20.91p 20.91p 20.91p 20.91p 3439
02/07/2013 21.61p 21.61p 20.91p 20.91p 1453
01/07/2013 22.08p 22.08p 20.77p 21.61p 9759
28/06/2013 22.08p 23.49p 20.67p 22.08p 36860
27/06/2013 22.08p 22.08p 21.61p 22.08p 177894
26/06/2013 22.08p 22.08p 21.61p 22.08p 11693
25/06/2013 19.26p 22.55p 17.38p 22.08p 121156
24/06/2013 18.79p 20.20p 17.01p 19.26p 52824
21/06/2013 18.79p 19.45p 18.13p 18.79p 51898
20/06/2013 19.26p 19.45p 18.13p 18.79p 10404
19/06/2013 19.26p 19.26p 18.13p 19.26p 7613
18/06/2013 19.73p 20.67p 18.23p 19.26p 31711
17/06/2013 19.73p 20.67p 18.23p 19.73p 33724
14/06/2013 19.73p 19.73p 18.23p 19.73p 8958
13/06/2013 19.73p 19.73p 18.23p 19.73p 15728
12/06/2013 19.73p 19.73p 18.23p 19.73p 5321
11/06/2013 19.73p 20.67p 18.13p 19.73p 9365
10/06/2013 20.44p 20.67p 18.13p 19.73p 63637
07/06/2013 21.38p 21.38p 19.76p 20.44p 10835
06/06/2013 23.49p 23.49p 17.85p 21.38p 191373
05/06/2013 23.96p 23.96p 23.49p 23.96p 235
04/06/2013 23.96p 24.64p 23.49p 23.96p 7755
03/06/2013 24.90p 24.90p 22.08p 23.96p 11707
31/05/2013 25.37p 25.75p 24.43p 24.90p 45564
30/05/2013 21.61p 26.12p 21.61p 25.37p 69232
29/05/2013 20.44p 21.61p 20.44p 21.61p 23945
28/05/2013 21.14p 21.56p 19.83p 20.44p 23366
24/05/2013 20.67p 21.56p 19.73p 21.14p 21558
23/05/2013 20.67p 21.61p 19.83p 20.67p 8514
22/05/2013 20.67p 21.14p 19.73p 20.67p 35689
21/05/2013 21.14p 21.67p 19.73p 20.67p 150350
20/05/2013 21.38p 23.30p 20.67p 21.14p 49416
17/05/2013 22.55p 22.55p 20.67p 21.38p 100358
16/05/2013 22.55p 22.55p 20.67p 22.55p 26136
15/05/2013 23.49p 23.49p 21.24p 22.55p 110081
14/05/2013 23.49p 23.96p 21.61p 23.49p 0
13/05/2013 23.49p 23.96p 21.61p 23.49p 7304
10/05/2013 22.08p 24.15p 21.14p 23.49p 31326
09/05/2013 22.08p 22.08p 20.74p 22.08p 66797
08/05/2013 22.08p 22.08p 20.67p 22.08p 27245
07/05/2013 22.08p 22.28p 22.08p 22.08p 4408
03/05/2013 22.08p 22.08p 20.74p 22.08p 63854
02/05/2013 22.08p 22.08p 21.71p 22.08p 719
01/05/2013 22.08p 22.55p 22.08p 22.08p 5527
30/04/2013 22.55p 23.37p 21.75p 22.08p 23036
29/04/2013 22.55p 23.26p 21.66p 22.55p 16305
26/04/2013 22.55p 23.30p 21.73p 22.55p 18076
25/04/2013 23.02p 23.02p 21.61p 22.55p 41191
24/04/2013 23.02p 24.43p 21.72p 23.02p 77251
23/04/2013 23.02p 23.73p 21.64p 23.02p 57660
22/04/2013 23.02p 23.02p 21.61p 23.02p 19298
19/04/2013 23.96p 24.43p 22.55p 23.02p 47933
18/04/2013 23.96p 24.04p 23.69p 23.96p 24478
17/04/2013 24.43p 24.43p 23.63p 23.96p 16762
16/04/2013 24.43p 24.43p 23.62p 24.43p 35999
15/04/2013 26.78p 28.19p 22.32p 24.43p 69063
12/04/2013 28.66p 28.66p 24.62p 26.78p 19259
11/04/2013 28.66p 29.13p 26.54p 28.66p 8068
10/04/2013 29.60p 29.60p 26.54p 28.66p 59163
09/04/2013 30.54p 30.54p 28.42p 29.60p 4
08/04/2013 30.54p 30.54p 28.31p 30.54p 12526
05/04/2013 29.13p 31.95p 27.72p 30.07p 141118
04/04/2013 29.13p 31.01p 27.49p 29.13p 1481
03/04/2013 30.54p 30.54p 23.49p 27.25p 11152
02/04/2013 29.60p 31.01p 28.19p 30.07p 2035
28/03/2013 30.07p 31.67p 30.07p 30.54p 24240
27/03/2013 31.01p 31.01p 28.47p 30.07p 111875
26/03/2013 27.25p 31.01p 26.31p 31.01p 206253
25/03/2013 28.19p 28.56p 26.31p 27.25p 12783
22/03/2013 29.13p 29.13p 28.19p 28.19p 28104
21/03/2013 29.60p 29.60p 28.19p 29.13p 9512
20/03/2013 30.54p 30.54p 28.19p 29.60p 15329
19/03/2013 30.54p 30.54p 28.38p 30.54p 6113
18/03/2013 29.60p 30.54p 27.81p 30.54p 19105
15/03/2013 27.25p 30.91p 26.88p 29.60p 45666
14/03/2013 27.25p 28.19p 26.31p 27.25p 124969
13/03/2013 26.78p 27.25p 25.53p 27.25p 15150
12/03/2013 26.78p 27.44p 25.37p 26.78p 129624
11/03/2013 27.72p 27.72p 25.37p 27.25p 114334
08/03/2013 28.19p 31.95p 27.25p 27.72p 55746
07/03/2013 28.66p 28.85p 27.81p 28.19p 113654
06/03/2013 30.07p 30.07p 28.48p 28.66p 19869
05/03/2013 30.07p 30.07p 29.13p 30.07p 69577
04/03/2013 30.07p 30.49p 29.70p 30.07p 70801
01/03/2013 31.01p 31.24p 30.07p 30.07p 61197
28/02/2013 30.07p 32.41p 30.07p 31.01p 233491
27/02/2013 29.13p 31.48p 28.94p 30.07p 191377
26/02/2013 29.13p 31.01p 28.30p 29.13p 262015
25/02/2013 31.48p 31.48p 28.42p 29.13p 278304
22/02/2013 30.54p 31.85p 30.54p 31.48p 113536
21/02/2013 31.48p 31.48p 29.18p 30.54p 321645
20/02/2013 41.34p 41.34p 30.16p 31.48p 885664
19/02/2013 39.93p 41.44p 38.53p 39.46p 353291
18/02/2013 37.12p 41.34p 36.65p 39.93p 698761
15/02/2013 35.24p 37.12p 33.83p 37.12p 501350
14/02/2013 36.18p 36.18p 33.83p 35.24p 234627
13/02/2013 33.36p 36.46p 32.89p 36.18p 508964
12/02/2013 31.95p 33.36p 31.01p 33.36p 231071
11/02/2013 31.48p 32.85p 30.63p 31.95p 176464
08/02/2013 30.07p 32.83p 29.70p 31.48p 144452
07/02/2013 31.95p 31.95p 28.38p 30.07p 690671
06/02/2013 30.54p 32.79p 26.79p 31.95p 335863
05/02/2013 30.54p 31.95p 30.54p 30.54p 16326
04/02/2013 30.54p 31.95p 29.13p 30.54p 50039
01/02/2013 30.54p 31.01p 28.56p 30.54p 51262
31/01/2013 30.54p 30.54p 28.56p 30.54p 1362
30/01/2013 31.01p 31.01p 28.28p 30.54p 85381
29/01/2013 31.01p 31.01p 29.13p 31.01p 17529
28/01/2013 31.01p 31.01p 28.19p 31.01p 9512
25/01/2013 31.48p 31.48p 27.25p 31.01p 24378
24/01/2013 32.42p 32.42p 30.07p 31.48p 10073
23/01/2013 32.42p 32.42p 29.13p 32.42p 31457
22/01/2013 31.01p 32.42p 29.69p 32.42p 128498
21/01/2013 31.01p 31.01p 30.07p 31.01p 7963
18/01/2013 31.01p 31.01p 30.26p 31.01p 12429
17/01/2013 30.07p 31.95p 29.13p 31.01p 155712
16/01/2013 30.54p 30.54p 29.13p 30.07p 66378
15/01/2013 30.54p 30.73p 29.13p 30.54p 40691
14/01/2013 31.01p 31.20p 29.50p 30.54p 4853
11/01/2013 31.95p 31.95p 29.41p 31.01p 7982
10/01/2013 31.01p 31.95p 29.13p 31.95p 31927
09/01/2013 31.01p 31.38p 28.39p 31.01p 61144
08/01/2013 30.07p 31.95p 29.13p 31.01p 28872
07/01/2013 30.07p 30.54p 29.97p 30.07p 19311
04/01/2013 30.54p 30.91p 29.13p 30.07p 6862
03/01/2013 30.07p 31.95p 29.50p 30.54p 91899
02/01/2013 30.54p 31.48p 29.22p 30.07p 16828
31/12/2012 30.54p 30.54p 29.13p 30.54p 22660
28/12/2012 30.54p 32.89p 28.10p 30.54p 73176
27/12/2012 30.54p 31.48p 28.45p 30.54p 311011
24/12/2012 30.54p 30.54p 28.42p 30.54p 8922
21/12/2012 30.54p 30.54p 28.38p 30.54p 16005
20/12/2012 30.54p 30.54p 28.66p 30.54p 12500
19/12/2012 30.54p 30.54p 28.19p 30.54p 30879
18/12/2012 29.13p 31.21p 28.34p 30.54p 47711
17/12/2012 29.60p 31.01p 27.48p 29.13p 16350
14/12/2012 30.54p 30.54p 28.19p 29.60p 63138
13/12/2012 28.19p 31.95p 26.40p 30.54p 121146
12/12/2012 30.54p 30.54p 26.33p 28.19p 188262
11/12/2012 30.54p 32.42p 27.47p 30.54p 119208
10/12/2012 34.30p 34.30p 28.19p 30.54p 182368
07/12/2012 34.30p 35.71p 33.83p 34.30p 84243
06/12/2012 34.30p 35.42p 33.83p 34.30p 33480
05/12/2012 34.30p 35.52p 32.98p 34.30p 15826
04/12/2012 36.65p 37.55p 32.89p 34.30p 248283
03/12/2012 35.71p 35.71p 34.77p 35.71p 26853
30/11/2012 35.71p 35.71p 35.24p 35.71p 213
29/11/2012 34.30p 36.83p 34.30p 35.71p 76126
28/11/2012 34.30p 35.61p 34.01p 34.30p 13623
27/11/2012 36.18p 36.18p 33.83p 34.30p 83910
26/11/2012 36.18p 36.41p 36.18p 36.18p 1325
23/11/2012 36.18p 36.50p 35.05p 36.18p 19787
22/11/2012 36.18p 36.59p 34.77p 36.18p 2915
21/11/2012 37.59p 37.59p 35.71p 36.18p 46132
20/11/2012 37.59p 37.77p 37.30p 37.59p 2981
19/11/2012 38.53p 38.53p 37.12p 37.59p 72458
16/11/2012 35.24p 38.53p 35.24p 38.53p 44577
15/11/2012 36.65p 37.59p 35.14p 35.24p 53330
14/11/2012 36.65p 38.53p 36.65p 36.65p 30228
13/11/2012 38.53p 38.53p 35.34p 36.65p 72933
12/11/2012 37.12p 39.46p 37.12p 38.53p 52007
09/11/2012 35.24p 39.46p 35.24p 37.12p 46671
08/11/2012 36.18p 37.59p 35.24p 35.24p 16916
07/11/2012 35.24p 37.59p 35.24p 36.18p 7513
06/11/2012 34.30p 39.84p 34.30p 35.24p 152349
05/11/2012 33.83p 34.77p 33.83p 34.30p 29695
02/11/2012 32.42p 35.71p 32.18p 33.83p 134282
01/11/2012 31.95p 32.89p 31.71p 32.42p 49998
31/10/2012 33.36p 33.36p 31.48p 31.95p 83574
30/10/2012 33.83p 33.83p 33.17p 33.36p 39803
29/10/2012 34.30p 34.30p 32.89p 33.83p 64248
26/10/2012 35.24p 35.71p 33.36p 34.30p 75784
25/10/2012 35.71p 35.71p 33.83p 34.77p 105928
24/10/2012 35.71p 35.71p 34.78p 35.71p 16751
23/10/2012 35.71p 36.32p 34.77p 35.71p 42670
22/10/2012 36.18p 36.46p 35.39p 35.71p 8120

*Close Price adjusted for both dividends and splits