D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/01/2016 91.00p 91.70p 89.50p 90.75p 12901
20/01/2016 95.00p 95.00p 88.00p 91.00p 35174
19/01/2016 92.00p 96.26p 90.00p 95.00p 805676
18/01/2016 96.50p 96.50p 89.50p 92.00p 73657
15/01/2016 98.50p 98.50p 95.18p 96.50p 16191
14/01/2016 98.50p 100.00p 97.55p 98.50p 38365
13/01/2016 98.50p 100.00p 98.50p 98.50p 7986
12/01/2016 98.50p 100.00p 98.50p 98.50p 12569
11/01/2016 99.00p 100.00p 98.00p 98.50p 83602
08/01/2016 99.00p 99.20p 98.00p 99.00p 8581
07/01/2016 101.00p 101.00p 95.00p 99.00p 44726
06/01/2016 103.50p 107.00p 101.00p 101.00p 49611
05/01/2016 104.00p 105.52p 103.12p 103.50p 9000
04/01/2016 104.50p 105.00p 103.50p 104.00p 3947
31/12/2015 107.00p 107.00p 104.25p 104.50p 12500
30/12/2015 98.50p 109.00p 98.50p 107.00p 40356
29/12/2015 98.50p 99.50p 98.00p 98.50p 11000
24/12/2015 99.00p 100.52p 97.84p 98.50p 4000
23/12/2015 100.00p 100.00p 98.00p 99.00p 57614
22/12/2015 101.00p 101.55p 96.50p 100.00p 36749
21/12/2015 101.00p 101.55p 99.00p 101.00p 11250
18/12/2015 101.00p 101.60p 99.48p 101.00p 3454
17/12/2015 101.00p 101.00p 101.00p 101.00p 0
16/12/2015 100.50p 101.00p 99.00p 101.00p 0
15/12/2015 100.50p 100.50p 100.50p 100.50p 0
14/12/2015 101.00p 101.50p 97.16p 100.50p 36971
11/12/2015 102.50p 102.50p 99.00p 101.00p 32685
10/12/2015 105.00p 105.00p 100.00p 102.50p 22086
09/12/2015 104.50p 105.00p 104.00p 105.00p 16620
08/12/2015 106.50p 106.50p 103.00p 104.50p 17327
07/12/2015 107.00p 108.00p 106.00p 106.50p 39221
04/12/2015 102.50p 107.94p 102.50p 107.00p 120390
03/12/2015 100.00p 104.00p 99.50p 102.50p 1685810
02/12/2015 100.00p 100.00p 98.75p 100.00p 20000
01/12/2015 99.00p 101.00p 99.00p 100.00p 3500
30/11/2015 100.63p 100.63p 98.50p 99.00p 7619
27/11/2015 100.50p 105.00p 100.00p 100.63p 70823
26/11/2015 97.50p 104.00p 97.50p 100.50p 2620055
25/11/2015 95.00p 101.00p 94.00p 97.50p 218384
24/11/2015 91.00p 96.00p 89.00p 94.50p 150994
23/11/2015 91.50p 91.50p 91.00p 91.00p 13597
20/11/2015 85.50p 96.85p 85.50p 91.50p 127742
19/11/2015 85.00p 85.50p 80.50p 85.50p 1038013
18/11/2015 90.00p 92.00p 84.00p 85.00p 45940
17/11/2015 88.00p 92.00p 87.00p 90.00p 35073
16/11/2015 85.50p 91.00p 85.00p 88.00p 90320
13/11/2015 84.00p 87.00p 84.00p 85.00p 4934
12/11/2015 82.00p 86.00p 81.04p 84.00p 30292
11/11/2015 81.00p 83.75p 81.00p 82.00p 15339
10/11/2015 80.50p 82.00p 80.00p 81.00p 20402
09/11/2015 82.00p 82.00p 79.10p 80.50p 12261
06/11/2015 81.00p 86.00p 80.00p 82.00p 64524
05/11/2015 80.00p 84.75p 80.00p 81.00p 44296
04/11/2015 75.25p 80.00p 75.25p 78.50p 1029327
03/11/2015 75.00p 76.00p 73.00p 75.00p 3262854
02/11/2015 75.00p 76.69p 75.00p 75.00p 9090
30/10/2015 75.00p 75.00p 73.28p 75.00p 10000
29/10/2015 75.50p 75.50p 75.00p 75.00p 0
28/10/2015 75.50p 75.50p 75.50p 75.50p 0
27/10/2015 77.00p 78.90p 75.00p 75.50p 23530
26/10/2015 72.50p 79.00p 71.00p 77.00p 128364
23/10/2015 73.00p 73.00p 71.00p 72.50p 10000
22/10/2015 73.00p 73.80p 73.00p 73.00p 1473
21/10/2015 73.00p 74.70p 71.00p 73.00p 63354
20/10/2015 73.00p 74.70p 72.25p 73.00p 9656
19/10/2015 73.00p 73.00p 73.00p 73.00p 0
16/10/2015 72.50p 74.90p 72.50p 73.00p 25377
15/10/2015 73.00p 75.00p 71.92p 72.50p 3203
14/10/2015 73.00p 74.35p 73.00p 73.00p 11622
13/10/2015 73.00p 74.35p 71.00p 73.00p 36633
12/10/2015 73.00p 73.95p 73.00p 73.00p 3000
09/10/2015 73.00p 73.95p 73.00p 73.00p 8543
08/10/2015 73.00p 73.00p 73.00p 73.00p 0
07/10/2015 74.25p 74.75p 71.50p 73.00p 70996
06/10/2015 74.25p 75.50p 74.18p 74.25p 18912
05/10/2015 72.50p 79.00p 72.50p 74.25p 86272
02/10/2015 72.50p 74.00p 71.45p 72.50p 5881
01/10/2015 72.50p 72.50p 71.00p 72.50p 5000
30/09/2015 72.50p 72.50p 71.00p 72.50p 2000
29/09/2015 73.00p 73.72p 71.00p 72.50p 251700
28/09/2015 72.75p 73.00p 72.75p 73.00p 0
25/09/2015 72.75p 73.90p 72.75p 72.75p 90
24/09/2015 72.75p 72.75p 71.10p 72.75p 3590
23/09/2015 75.00p 75.00p 71.00p 72.75p 8736
22/09/2015 75.50p 75.50p 73.05p 75.00p 10000
21/09/2015 76.00p 78.00p 74.55p 75.50p 11000
18/09/2015 76.00p 76.00p 74.55p 76.00p 1270
17/09/2015 76.00p 76.00p 74.76p 76.00p 6385
16/09/2015 76.00p 76.00p 75.00p 76.00p 205000
15/09/2015 76.00p 76.00p 75.20p 76.00p 1500
14/09/2015 76.00p 77.40p 76.00p 76.00p 1276
11/09/2015 71.00p 78.00p 71.00p 76.00p 30185
10/09/2015 72.50p 72.50p 69.00p 71.00p 12207
09/09/2015 73.50p 73.97p 71.50p 72.50p 52454
08/09/2015 71.75p 75.00p 71.75p 73.50p 119139
07/09/2015 70.00p 73.00p 70.00p 71.75p 144241
04/09/2015 57.50p 75.00p 57.50p 70.00p 271671
03/09/2015 52.00p 52.95p 50.50p 52.00p 30930
02/09/2015 52.00p 53.08p 52.00p 52.00p 1862
01/09/2015 52.00p 52.00p 50.10p 52.00p 10000
28/08/2015 52.00p 52.00p 52.00p 52.00p 0
27/08/2015 51.50p 51.50p 51.50p 51.50p 0
26/08/2015 51.50p 51.50p 50.50p 51.50p 1423
25/08/2015 52.00p 53.00p 50.00p 51.50p 26808
24/08/2015 53.50p 54.00p 50.00p 52.00p 12700
21/08/2015 54.00p 54.00p 53.50p 54.00p 9500
20/08/2015 54.00p 54.00p 54.00p 54.00p 0
19/08/2015 54.00p 54.00p 54.00p 54.00p 3000
18/08/2015 54.00p 54.70p 54.00p 54.00p 1805
17/08/2015 54.00p 54.00p 54.00p 54.00p 0
14/08/2015 54.00p 54.85p 54.00p 54.00p 18
13/08/2015 54.00p 54.00p 52.97p 54.00p 16475
12/08/2015 54.00p 54.00p 54.00p 54.00p 0
11/08/2015 54.00p 54.00p 54.00p 54.00p 0
10/08/2015 54.00p 55.00p 54.00p 54.00p 30000
07/08/2015 51.50p 55.00p 51.50p 54.00p 32461
06/08/2015 51.50p 51.50p 51.50p 51.50p 0
05/08/2015 51.50p 52.50p 51.50p 51.50p 10000
04/08/2015 51.00p 52.00p 51.00p 51.50p 25000
03/08/2015 51.00p 51.00p 51.00p 51.00p 0
31/07/2015 51.00p 51.00p 50.00p 51.00p 28000
30/07/2015 52.50p 52.50p 50.00p 51.00p 3000
29/07/2015 52.50p 52.50p 52.50p 52.50p 0
28/07/2015 52.50p 52.85p 52.50p 52.50p 25000
27/07/2015 52.50p 52.85p 52.50p 52.50p 20000
24/07/2015 52.50p 52.50p 52.50p 52.50p 0
23/07/2015 52.50p 52.50p 52.50p 52.50p 0
22/07/2015 52.50p 52.50p 52.50p 52.50p 0
21/07/2015 52.50p 52.50p 50.20p 52.50p 2500
20/07/2015 52.50p 52.50p 52.00p 52.50p 0
17/07/2015 52.00p 52.85p 52.00p 52.00p 2000
16/07/2015 52.00p 52.00p 50.15p 52.00p 87000
15/07/2015 52.00p 53.00p 52.00p 52.00p 3000
14/07/2015 52.00p 52.00p 52.00p 52.00p 0
13/07/2015 54.00p 54.00p 52.00p 52.00p 32600
10/07/2015 54.00p 54.44p 54.00p 54.00p 3000
09/07/2015 54.00p 54.00p 54.00p 54.00p 0
08/07/2015 54.00p 54.00p 54.00p 54.00p 0
07/07/2015 54.00p 54.00p 54.00p 54.00p 0
06/07/2015 54.00p 54.00p 54.00p 54.00p 0
03/07/2015 54.00p 54.00p 54.00p 54.00p 0
02/07/2015 54.00p 54.00p 54.00p 54.00p 0
01/07/2015 54.00p 54.00p 54.00p 54.00p 0
30/06/2015 54.50p 54.50p 53.00p 54.00p 15000
29/06/2015 54.50p 54.50p 54.50p 54.50p 0
26/06/2015 54.50p 54.50p 54.50p 54.50p 0
25/06/2015 54.50p 54.50p 54.50p 54.50p 0
24/06/2015 54.50p 54.50p 54.50p 54.50p 0
23/06/2015 54.50p 54.80p 54.50p 54.50p 10000
22/06/2015 54.50p 54.50p 54.50p 54.50p 0
19/06/2015 54.50p 54.50p 54.50p 54.50p 0
18/06/2015 54.50p 54.50p 53.00p 54.50p 6000
17/06/2015 56.50p 57.10p 54.50p 54.50p 16047
16/06/2015 58.00p 58.00p 50.00p 56.50p 1931093
15/06/2015 58.00p 58.00p 56.20p 58.00p 1914
12/06/2015 58.00p 58.00p 58.00p 58.00p 0
11/06/2015 58.00p 58.50p 58.00p 58.00p 8526
10/06/2015 58.00p 58.00p 58.00p 58.00p 0
09/06/2015 58.00p 59.00p 58.00p 58.00p 1000
08/06/2015 57.50p 59.75p 57.50p 58.00p 6946
05/06/2015 57.50p 59.25p 56.00p 57.50p 26285
04/06/2015 57.50p 57.50p 57.50p 57.50p 0
03/06/2015 57.50p 57.50p 57.50p 57.50p 0
02/06/2015 57.50p 57.50p 57.50p 57.50p 0
01/06/2015 57.50p 57.50p 57.50p 57.50p 0
29/05/2015 57.50p 57.50p 57.50p 57.50p 0
28/05/2015 57.50p 57.50p 55.00p 57.50p 5000
27/05/2015 57.50p 58.75p 57.50p 57.50p 5000
26/05/2015 57.50p 59.00p 57.50p 57.50p 7000
22/05/2015 57.50p 57.50p 57.50p 57.50p 0
21/05/2015 57.50p 57.50p 57.00p 57.50p 3500
20/05/2015 57.00p 57.50p 56.00p 57.50p 27272
19/05/2015 55.00p 59.00p 55.00p 57.00p 12447
18/05/2015 55.00p 55.00p 54.00p 55.00p 5000
15/05/2015 55.00p 55.00p 55.00p 55.00p 0
14/05/2015 55.00p 55.00p 55.00p 55.00p 0
13/05/2015 55.00p 55.00p 55.00p 55.00p 0
12/05/2015 55.00p 55.00p 55.00p 55.00p 0
11/05/2015 55.00p 55.00p 55.00p 55.00p 0
08/05/2015 55.00p 55.00p 55.00p 55.00p 0
07/05/2015 55.00p 55.00p 54.18p 55.00p 2000
06/05/2015 55.00p 55.00p 55.00p 55.00p 0
05/05/2015 55.00p 55.00p 55.00p 55.00p 0
01/05/2015 55.00p 55.00p 55.00p 55.00p 800
30/04/2015 55.00p 55.00p 54.18p 55.00p 200
29/04/2015 55.00p 55.00p 54.50p 55.00p 0
28/04/2015 54.50p 54.50p 54.50p 54.50p 76500
27/04/2015 54.50p 54.50p 54.50p 54.50p 0
24/04/2015 54.50p 54.50p 54.50p 54.50p 0
23/04/2015 54.50p 54.50p 54.50p 54.50p 0
22/04/2015 54.50p 55.01p 54.50p 54.50p 200
21/04/2015 54.50p 54.50p 53.00p 54.50p 700
20/04/2015 54.50p 54.50p 54.50p 54.50p 0
17/04/2015 55.50p 55.50p 54.50p 54.50p 2500
16/04/2015 55.50p 55.50p 55.50p 55.50p 0
15/04/2015 56.00p 56.00p 54.00p 55.50p 17923
14/04/2015 56.00p 56.00p 56.00p 56.00p 0
13/04/2015 56.00p 56.00p 56.00p 56.00p 0
10/04/2015 56.50p 56.50p 55.00p 56.00p 1704
09/04/2015 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits