D4T4 Solutions (D4T4) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. D4T4 Solutions

Date Open High Low Close* Volume
03/11/2016 124.50p 124.50p 122.10p 124.50p 700
02/11/2016 127.00p 127.00p 123.10p 124.50p 31338
01/11/2016 127.00p 127.75p 125.55p 127.00p 15035
31/10/2016 125.00p 128.00p 125.00p 127.00p 4750
28/10/2016 120.00p 126.00p 120.00p 125.00p 18137
27/10/2016 119.00p 122.00p 118.50p 120.00p 64788
26/10/2016 127.50p 127.50p 118.00p 120.00p 102390
25/10/2016 135.00p 135.00p 125.50p 127.50p 36362
24/10/2016 136.00p 137.29p 133.50p 135.00p 2650
21/10/2016 136.00p 136.00p 133.50p 136.00p 35578
20/10/2016 136.00p 136.00p 133.16p 136.00p 60300
19/10/2016 136.00p 136.00p 133.50p 136.00p 6800
18/10/2016 136.00p 136.00p 133.00p 136.00p 30400
17/10/2016 136.00p 137.70p 134.10p 136.00p 53267
14/10/2016 136.00p 137.75p 134.00p 136.00p 20909
13/10/2016 136.00p 136.00p 134.00p 136.00p 9728
12/10/2016 136.00p 138.00p 133.70p 136.00p 20545
11/10/2016 136.00p 136.00p 133.50p 136.00p 28624
10/10/2016 136.50p 138.50p 133.50p 136.00p 48377
07/10/2016 136.50p 137.70p 134.00p 136.50p 34607
06/10/2016 136.00p 137.75p 134.00p 136.50p 5043
05/10/2016 136.50p 137.75p 135.00p 136.50p 7642
04/10/2016 136.50p 136.50p 135.00p 136.50p 40995
03/10/2016 136.50p 138.00p 135.00p 136.50p 13253
30/09/2016 136.50p 138.00p 134.30p 136.50p 15383
29/09/2016 136.50p 136.50p 136.50p 136.50p 0
28/09/2016 136.50p 136.50p 134.00p 136.50p 38586
27/09/2016 136.50p 139.00p 134.05p 136.50p 179750
26/09/2016 136.50p 136.50p 134.05p 136.50p 132601
23/09/2016 136.50p 137.00p 135.10p 136.50p 114000
22/09/2016 136.50p 136.98p 135.00p 136.50p 8203
21/09/2016 136.50p 136.50p 134.00p 136.50p 16952
20/09/2016 136.50p 137.50p 134.00p 136.50p 10800
19/09/2016 137.00p 140.00p 134.00p 137.00p 28769
16/09/2016 131.50p 136.95p 130.00p 136.50p 514257
15/09/2016 135.50p 135.50p 128.00p 131.50p 39073
14/09/2016 137.50p 137.50p 134.15p 137.00p 49768
13/09/2016 136.50p 140.00p 124.30p 137.50p 110652
12/09/2016 132.50p 139.00p 131.00p 136.50p 54045
09/09/2016 130.00p 132.00p 129.12p 131.50p 116213
08/09/2016 123.00p 132.00p 123.00p 130.00p 91177
07/09/2016 125.00p 125.00p 119.00p 123.00p 57386
06/09/2016 125.00p 126.00p 123.50p 125.00p 10614
05/09/2016 125.00p 126.50p 123.20p 125.00p 34683
02/09/2016 125.00p 126.00p 120.50p 125.00p 85785
01/09/2016 128.00p 128.00p 122.00p 124.00p 40184
31/08/2016 128.00p 128.00p 126.15p 128.00p 7139
30/08/2016 128.00p 128.00p 126.00p 128.00p 30052
26/08/2016 128.00p 130.00p 124.00p 128.00p 60137
25/08/2016 128.50p 129.00p 125.00p 128.00p 68514
24/08/2016 128.50p 128.50p 127.00p 127.00p 14000
23/08/2016 128.50p 128.50p 127.00p 128.50p 8768
22/08/2016 129.00p 129.40p 127.00p 128.50p 29857
19/08/2016 129.00p 130.40p 127.43p 129.00p 56024
18/08/2016 129.00p 130.00p 127.00p 129.00p 37939
17/08/2016 129.00p 129.49p 127.30p 129.00p 32187
16/08/2016 130.00p 130.00p 127.00p 129.00p 59685
15/08/2016 128.50p 130.90p 126.00p 130.00p 41436
12/08/2016 128.00p 129.00p 126.00p 128.50p 17936
11/08/2016 128.00p 129.00p 125.00p 128.00p 25715
10/08/2016 127.50p 128.97p 125.50p 127.00p 14248
09/08/2016 126.50p 130.00p 126.13p 128.00p 22160
08/08/2016 139.00p 139.80p 124.15p 126.50p 132592
05/08/2016 139.00p 140.00p 138.00p 139.00p 11756
04/08/2016 139.00p 139.00p 138.00p 139.00p 501
03/08/2016 140.00p 140.00p 138.00p 139.00p 30903
02/08/2016 140.00p 140.00p 138.00p 140.00p 31812
01/08/2016 138.00p 142.00p 137.50p 140.00p 41894
29/07/2016 137.50p 140.00p 137.00p 138.00p 44715
28/07/2016 137.50p 138.86p 136.60p 137.50p 14841
27/07/2016 137.50p 138.86p 136.50p 137.50p 12539
26/07/2016 130.50p 139.00p 130.50p 137.50p 85677
25/07/2016 130.50p 133.00p 130.11p 130.50p 55218
22/07/2016 130.50p 133.00p 129.33p 130.50p 29561
21/07/2016 130.50p 132.45p 128.84p 130.50p 78926
20/07/2016 130.50p 132.98p 128.50p 130.50p 26898
19/07/2016 130.50p 133.00p 130.50p 130.50p 5253
18/07/2016 130.00p 133.00p 129.00p 130.50p 4681
15/07/2016 130.00p 133.00p 129.00p 130.00p 3747
14/07/2016 130.00p 133.00p 130.00p 130.00p 9460
13/07/2016 132.00p 133.00p 126.00p 130.00p 54976
12/07/2016 132.50p 135.00p 131.49p 132.50p 76349
11/07/2016 128.00p 135.00p 128.00p 132.50p 75134
08/07/2016 125.50p 127.32p 125.20p 125.50p 35880
07/07/2016 123.00p 127.32p 121.84p 125.50p 39346
06/07/2016 122.00p 125.00p 115.00p 123.00p 89193
05/07/2016 124.50p 124.50p 121.00p 123.00p 21892
04/07/2016 124.00p 125.50p 122.00p 124.50p 101858
01/07/2016 126.00p 126.40p 122.00p 123.50p 171931
30/06/2016 120.50p 127.00p 120.50p 126.00p 296187
29/06/2016 116.00p 124.00p 115.02p 120.00p 947959
28/06/2016 116.50p 116.89p 115.00p 116.00p 69780
27/06/2016 114.13p 118.60p 111.50p 116.50p 364261
24/06/2016 120.38p 121.84p 107.25p 113.00p 98842
23/06/2016 126.00p 126.00p 125.00p 125.00p 2625
22/06/2016 127.50p 127.50p 125.00p 126.00p 18863
21/06/2016 129.00p 130.00p 126.01p 127.50p 30264
20/06/2016 129.00p 130.00p 129.00p 129.00p 6250
17/06/2016 124.00p 130.00p 123.80p 129.00p 54157
16/06/2016 124.00p 124.00p 124.00p 124.00p 0
15/06/2016 123.50p 124.00p 123.00p 124.00p 1800
14/06/2016 132.50p 132.50p 118.11p 123.50p 81724
13/06/2016 136.00p 136.00p 130.00p 132.50p 30647
10/06/2016 137.50p 137.50p 135.00p 135.00p 18800
09/06/2016 137.50p 137.50p 137.00p 137.50p 3500
08/06/2016 139.00p 141.00p 135.00p 137.50p 16941
07/06/2016 139.00p 140.00p 137.15p 139.00p 5554
06/06/2016 136.50p 136.50p 134.00p 136.50p 0
03/06/2016 136.00p 136.00p 134.00p 134.00p 1200
02/06/2016 136.00p 137.73p 134.35p 136.00p 5746
01/06/2016 136.00p 136.00p 136.00p 136.00p 0
31/05/2016 136.00p 137.73p 134.00p 136.00p 7088
27/05/2016 136.00p 137.73p 136.00p 136.00p 2082
26/05/2016 136.00p 136.00p 136.00p 136.00p 0
25/05/2016 136.00p 137.85p 134.15p 136.00p 21779
24/05/2016 135.50p 137.85p 135.50p 136.00p 9575
23/05/2016 135.50p 136.00p 134.15p 135.50p 3639
20/05/2016 136.00p 137.16p 134.00p 135.50p 14776
19/05/2016 137.00p 137.00p 134.15p 136.00p 37687
18/05/2016 137.00p 138.90p 135.26p 137.00p 3490
17/05/2016 137.00p 138.90p 136.00p 137.00p 16580
16/05/2016 137.00p 139.00p 134.00p 137.00p 58644
13/05/2016 136.50p 139.00p 136.50p 137.00p 30865
12/05/2016 137.00p 139.00p 135.12p 136.50p 19893
11/05/2016 137.00p 138.85p 136.15p 137.00p 26685
10/05/2016 132.00p 140.96p 132.00p 137.00p 68000
09/05/2016 132.00p 134.00p 131.66p 132.00p 17555
06/05/2016 132.00p 133.20p 130.62p 132.00p 10534
05/05/2016 128.00p 133.00p 128.00p 132.00p 25707
04/05/2016 134.00p 134.00p 127.10p 128.00p 43973
03/05/2016 134.00p 136.00p 132.16p 134.00p 18455
29/04/2016 134.00p 136.00p 132.40p 134.00p 13883
28/04/2016 132.00p 136.00p 130.66p 134.00p 13206
27/04/2016 132.00p 133.00p 130.00p 132.00p 1949
26/04/2016 126.00p 133.00p 125.25p 132.00p 60949
25/04/2016 137.50p 137.50p 120.11p 126.00p 277396
22/04/2016 138.50p 139.52p 135.00p 137.50p 25293
21/04/2016 138.50p 138.50p 137.45p 138.50p 33575
20/04/2016 138.50p 138.50p 138.40p 138.50p 1445
19/04/2016 138.50p 140.00p 137.55p 138.50p 20630
18/04/2016 135.50p 139.89p 135.02p 138.50p 80297
15/04/2016 135.00p 136.00p 132.00p 135.50p 108191
14/04/2016 139.50p 139.90p 130.00p 135.00p 285195
13/04/2016 142.00p 142.00p 137.10p 139.50p 57844
12/04/2016 142.50p 142.50p 133.00p 142.00p 113311
11/04/2016 148.50p 150.00p 141.60p 142.50p 91770
08/04/2016 147.50p 148.95p 146.51p 148.50p 12924
07/04/2016 148.50p 149.50p 146.00p 147.50p 50394
06/04/2016 147.50p 150.00p 146.00p 148.50p 32482
05/04/2016 146.00p 149.00p 144.50p 147.50p 74586
04/04/2016 152.50p 153.00p 145.00p 146.00p 94511
01/04/2016 155.00p 155.00p 150.36p 152.50p 39403
31/03/2016 155.00p 160.00p 153.80p 155.00p 116137
30/03/2016 156.00p 157.00p 153.17p 155.00p 92053
29/03/2016 149.50p 157.00p 149.50p 156.00p 136810
24/03/2016 145.00p 151.00p 143.30p 149.50p 100855
23/03/2016 145.00p 147.00p 144.00p 145.00p 4466
22/03/2016 145.00p 146.94p 145.00p 145.00p 9989
21/03/2016 145.50p 146.98p 144.00p 145.00p 5321
18/03/2016 147.50p 149.00p 145.10p 145.50p 16940
17/03/2016 146.50p 150.00p 145.70p 147.50p 17118
16/03/2016 152.50p 152.50p 142.30p 146.50p 126796
15/03/2016 147.00p 155.00p 147.00p 152.50p 115366
14/03/2016 143.50p 148.00p 142.65p 147.00p 39099
11/03/2016 139.50p 147.00p 139.50p 143.50p 68828
10/03/2016 139.00p 141.00p 138.48p 139.50p 50577
09/03/2016 137.00p 142.50p 137.00p 139.00p 100048
08/03/2016 130.50p 138.50p 130.50p 137.00p 179616
07/03/2016 129.50p 132.00p 129.50p 130.50p 29825
04/03/2016 128.50p 130.00p 128.00p 129.50p 57639
03/03/2016 128.00p 129.89p 128.00p 128.50p 48468
02/03/2016 128.00p 129.00p 127.32p 128.00p 4592
01/03/2016 128.50p 130.00p 127.00p 128.00p 65778
29/02/2016 126.50p 130.00p 125.25p 128.50p 84066
26/02/2016 126.50p 127.98p 125.25p 126.50p 20984
25/02/2016 127.00p 127.00p 125.00p 126.50p 10400
24/02/2016 128.00p 128.00p 127.00p 127.00p 17588
23/02/2016 125.50p 130.00p 124.00p 128.00p 56335
22/02/2016 125.50p 125.60p 125.40p 125.50p 11676
19/02/2016 125.50p 125.75p 125.00p 125.50p 52584
18/02/2016 125.50p 125.70p 125.00p 125.50p 22774
17/02/2016 126.00p 126.49p 124.02p 125.50p 18360
16/02/2016 126.00p 129.50p 125.00p 127.00p 76672
15/02/2016 122.00p 128.00p 122.00p 128.00p 169747
12/02/2016 120.00p 123.85p 116.50p 122.00p 70555
11/02/2016 120.50p 122.00p 118.00p 120.00p 22632
10/02/2016 120.50p 122.00p 119.00p 120.50p 45170
09/02/2016 122.50p 124.72p 118.00p 120.50p 89050
08/02/2016 114.50p 129.00p 114.50p 122.50p 430268
05/02/2016 116.00p 116.00p 113.10p 113.50p 35443
04/02/2016 118.00p 119.40p 112.00p 116.00p 183668
03/02/2016 120.00p 120.00p 118.00p 118.00p 26747
02/02/2016 122.50p 123.12p 119.00p 119.00p 97873
01/02/2016 102.50p 124.64p 102.50p 122.50p 784494
29/01/2016 94.50p 94.50p 94.00p 94.00p 0
28/01/2016 94.50p 95.00p 94.50p 94.50p 3000
27/01/2016 93.00p 95.00p 93.00p 94.50p 6500
26/01/2016 93.00p 95.00p 92.50p 93.00p 17669
25/01/2016 92.50p 95.00p 92.50p 93.00p 4180
22/01/2016 90.75p 94.98p 90.75p 93.00p 12500

*Close Price adjusted for both dividends and splits