D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/04/2015 56.50p 56.50p 56.50p 56.50p 0
07/04/2015 56.50p 56.50p 55.02p 56.50p 2500
02/04/2015 57.00p 57.00p 55.00p 56.50p 7500
01/04/2015 57.00p 57.00p 56.00p 57.00p 11048
31/03/2015 57.00p 57.70p 57.00p 57.00p 3000
30/03/2015 56.50p 59.00p 56.50p 57.00p 46857
27/03/2015 55.00p 56.00p 53.02p 55.00p 13000
26/03/2015 55.00p 56.00p 55.00p 55.00p 11900
25/03/2015 55.00p 55.00p 55.00p 55.00p 0
24/03/2015 55.00p 55.00p 55.00p 55.00p 0
23/03/2015 55.00p 55.00p 55.00p 55.00p 0
20/03/2015 55.00p 55.00p 55.00p 55.00p 0
19/03/2015 55.00p 55.00p 55.00p 55.00p 0
18/03/2015 55.00p 55.00p 55.00p 55.00p 0
17/03/2015 58.00p 58.00p 55.00p 55.00p 4500
16/03/2015 58.00p 58.00p 58.00p 58.00p 0
13/03/2015 58.00p 58.00p 58.00p 58.00p 0
12/03/2015 58.00p 58.00p 58.00p 58.00p 0
11/03/2015 58.00p 58.00p 56.00p 58.00p 6301
10/03/2015 58.50p 58.50p 57.00p 58.00p 2500
09/03/2015 58.50p 60.00p 57.00p 58.50p 10821
06/03/2015 58.50p 58.50p 58.50p 58.50p 0
05/03/2015 58.50p 58.50p 58.50p 58.50p 0
04/03/2015 58.00p 60.00p 58.00p 58.50p 1841
03/03/2015 58.00p 59.60p 58.00p 58.00p 1000
02/03/2015 58.00p 59.00p 58.00p 58.00p 2500
27/02/2015 58.00p 58.00p 58.00p 58.00p 0
26/02/2015 58.00p 58.00p 58.00p 58.00p 0
25/02/2015 58.00p 59.00p 58.00p 58.00p 2500
24/02/2015 58.00p 58.00p 58.00p 58.00p 0
23/02/2015 58.00p 58.55p 55.50p 58.00p 29753
20/02/2015 56.50p 60.00p 56.50p 58.00p 20000
19/02/2015 55.50p 56.50p 55.50p 56.50p 7429
18/02/2015 55.50p 55.50p 55.50p 55.50p 0
17/02/2015 55.50p 55.50p 55.50p 55.50p 0
16/02/2015 55.50p 55.50p 55.50p 55.50p 0
13/02/2015 55.00p 56.50p 55.00p 55.50p 10000
12/02/2015 55.00p 55.00p 55.00p 55.00p 0
11/02/2015 55.00p 55.00p 55.00p 55.00p 0
10/02/2015 56.00p 56.00p 55.00p 55.00p 0
09/02/2015 56.00p 56.00p 54.60p 56.00p 5176
06/02/2015 56.00p 56.00p 54.60p 56.00p 5000
05/02/2015 55.00p 57.00p 55.00p 56.00p 5000
04/02/2015 55.00p 55.00p 55.00p 55.00p 0
03/02/2015 55.00p 56.50p 55.00p 55.00p 7500
02/02/2015 55.00p 56.20p 55.00p 55.00p 90
30/01/2015 55.00p 55.00p 55.00p 55.00p 0
29/01/2015 55.00p 55.00p 55.00p 55.00p 0
28/01/2015 55.00p 55.00p 55.00p 55.00p 0
27/01/2015 55.00p 55.00p 55.00p 55.00p 0
26/01/2015 55.00p 55.00p 53.00p 55.00p 5000
23/01/2015 55.00p 55.00p 53.00p 55.00p 8000
22/01/2015 55.00p 56.75p 55.00p 55.00p 5000
21/01/2015 55.00p 57.00p 55.00p 55.00p 5000
20/01/2015 55.00p 56.00p 55.00p 55.00p 10000
19/01/2015 54.50p 55.70p 53.75p 55.00p 26700
16/01/2015 54.50p 54.50p 54.50p 54.50p 0
15/01/2015 54.50p 54.50p 54.50p 54.50p 0
14/01/2015 54.50p 54.50p 54.50p 54.50p 0
13/01/2015 55.50p 55.50p 51.25p 54.50p 8472
12/01/2015 55.50p 55.50p 55.50p 55.50p 0
09/01/2015 55.50p 58.00p 55.50p 55.50p 10000
08/01/2015 56.50p 56.50p 55.00p 55.50p 6725
07/01/2015 54.00p 56.50p 53.50p 56.50p 22500
06/01/2015 54.00p 54.00p 54.00p 54.00p 0
05/01/2015 54.00p 54.00p 53.12p 54.00p 5000
02/01/2015 54.25p 54.25p 54.25p 54.25p 0
31/12/2014 54.25p 54.25p 54.25p 54.25p 0
30/12/2014 54.25p 54.25p 54.25p 54.25p 0
29/12/2014 54.25p 54.25p 54.25p 54.25p 0
24/12/2014 54.25p 54.25p 54.25p 54.25p 0
23/12/2014 53.75p 55.00p 53.75p 54.25p 15000
22/12/2014 52.50p 54.00p 52.50p 53.75p 10000
19/12/2014 52.00p 53.00p 52.00p 52.50p 5000
18/12/2014 52.00p 52.00p 52.00p 52.00p 0
17/12/2014 52.00p 52.00p 52.00p 52.00p 0
16/12/2014 54.00p 54.00p 51.00p 52.00p 5000
15/12/2014 53.50p 55.00p 53.50p 54.50p 10500
12/12/2014 53.50p 56.00p 53.50p 53.50p 5000
11/12/2014 49.50p 55.00p 49.27p 53.50p 56622
10/12/2014 46.00p 46.00p 46.00p 46.00p 0
09/12/2014 46.00p 46.00p 46.00p 46.00p 0
08/12/2014 44.50p 46.00p 44.20p 46.00p 8900
05/12/2014 44.50p 44.50p 44.50p 44.50p 0
04/12/2014 44.50p 44.50p 44.50p 44.50p 0
03/12/2014 44.50p 44.50p 44.50p 44.50p 0
02/12/2014 44.50p 44.50p 44.50p 44.50p 0
01/12/2014 44.50p 44.50p 44.20p 44.50p 1588
28/11/2014 44.50p 44.50p 44.50p 44.50p 0
27/11/2014 44.50p 44.50p 44.50p 44.50p 0
26/11/2014 44.50p 44.50p 44.00p 44.50p 7500
25/11/2014 44.50p 44.50p 44.50p 44.50p 0
24/11/2014 44.50p 45.00p 44.50p 44.50p 5730
21/11/2014 44.50p 44.50p 44.12p 44.50p 630
20/11/2014 44.50p 44.50p 44.50p 44.50p 0
19/11/2014 44.50p 44.50p 44.50p 44.50p 0
18/11/2014 44.50p 45.00p 44.12p 44.50p 11300
17/11/2014 44.50p 44.50p 44.50p 44.50p 0
14/11/2014 43.00p 44.50p 43.00p 44.50p 33000
13/11/2014 46.00p 46.00p 46.00p 46.00p 0
12/11/2014 46.00p 46.00p 44.00p 46.00p 2000
11/11/2014 46.00p 46.00p 46.00p 46.00p 0
10/11/2014 46.00p 46.00p 46.00p 46.00p 0
07/11/2014 46.00p 46.00p 44.00p 46.00p 500
06/11/2014 46.00p 46.00p 46.00p 46.00p 0
05/11/2014 46.00p 46.00p 46.00p 46.00p 0
04/11/2014 46.00p 46.00p 46.00p 46.00p 0
03/11/2014 46.00p 46.00p 44.00p 46.00p 5296
31/10/2014 46.00p 46.00p 46.00p 46.00p 0
30/10/2014 46.00p 48.00p 46.00p 46.00p 682
29/10/2014 46.00p 46.00p 46.00p 46.00p 0
28/10/2014 46.00p 46.00p 45.00p 46.00p 40000
27/10/2014 46.00p 46.00p 45.00p 46.00p 25
24/10/2014 46.00p 46.00p 46.00p 46.00p 0
23/10/2014 46.00p 46.00p 44.00p 46.00p 3000
22/10/2014 46.00p 46.00p 46.00p 46.00p 0
21/10/2014 46.00p 46.00p 44.00p 46.00p 1000
20/10/2014 46.00p 46.00p 44.00p 46.00p 10000
17/10/2014 46.00p 46.00p 44.00p 46.00p 11000
16/10/2014 46.50p 46.50p 45.00p 46.00p 10400
15/10/2014 46.50p 46.50p 45.00p 46.50p 5000
14/10/2014 47.50p 47.50p 46.50p 46.50p 0
13/10/2014 47.50p 47.50p 46.00p 47.50p 9000
10/10/2014 47.50p 48.00p 47.50p 47.50p 0
09/10/2014 48.00p 48.00p 47.00p 48.00p 5000
08/10/2014 48.00p 48.00p 47.00p 48.00p 2600
07/10/2014 48.00p 48.00p 47.00p 48.00p 10000
06/10/2014 48.00p 48.00p 47.00p 48.00p 15000
03/10/2014 48.00p 48.00p 48.00p 48.00p 0
02/10/2014 48.00p 48.00p 47.00p 48.00p 20000
01/10/2014 48.00p 48.00p 47.00p 48.00p 3000
30/09/2014 46.00p 48.00p 43.50p 47.50p 86417
29/09/2014 47.50p 48.00p 45.00p 46.50p 83482
26/09/2014 54.00p 54.00p 54.00p 54.00p 0
25/09/2014 54.00p 54.00p 52.00p 54.00p 4123
24/09/2014 54.00p 54.00p 54.00p 54.00p 0
23/09/2014 54.00p 54.00p 54.00p 54.00p 0
22/09/2014 54.00p 54.00p 54.00p 54.00p 0
19/09/2014 54.00p 54.00p 54.00p 54.00p 0
18/09/2014 54.00p 54.00p 54.00p 54.00p 0
17/09/2014 54.00p 54.00p 54.00p 54.00p 0
16/09/2014 54.00p 54.00p 54.00p 54.00p 0
15/09/2014 54.00p 54.00p 54.00p 54.00p 0
12/09/2014 54.00p 54.00p 54.00p 54.00p 0
11/09/2014 54.00p 54.00p 51.50p 54.00p 13000
10/09/2014 54.00p 54.00p 54.00p 54.00p 0
09/09/2014 54.00p 54.00p 54.00p 54.00p 0
08/09/2014 54.00p 54.00p 54.00p 54.00p 0
05/09/2014 54.00p 54.00p 54.00p 54.00p 50000
04/09/2014 54.00p 54.00p 54.00p 54.00p 0
03/09/2014 54.50p 54.50p 54.00p 54.00p 0
02/09/2014 54.50p 54.50p 54.50p 54.50p 0
01/09/2014 54.50p 54.50p 52.18p 54.50p 5000
29/08/2014 54.50p 54.50p 54.50p 54.50p 0
28/08/2014 54.50p 54.50p 54.50p 54.50p 0
27/08/2014 54.50p 54.50p 54.50p 54.50p 0
26/08/2014 55.00p 55.00p 53.00p 54.50p 10000
22/08/2014 54.00p 55.00p 54.00p 55.00p 2500
21/08/2014 54.00p 54.00p 54.00p 54.00p 0
20/08/2014 54.00p 54.00p 54.00p 54.00p 0
19/08/2014 54.00p 54.00p 53.00p 54.00p 4500
18/08/2014 54.00p 54.00p 54.00p 54.00p 0
15/08/2014 54.00p 54.00p 54.00p 54.00p 0
14/08/2014 54.00p 54.00p 54.00p 54.00p 0
13/08/2014 54.00p 54.00p 54.00p 54.00p 0
12/08/2014 54.00p 54.00p 54.00p 54.00p 0
11/08/2014 54.00p 54.80p 54.00p 54.00p 5000
08/08/2014 54.00p 54.00p 54.00p 54.00p 0
07/08/2014 54.00p 54.00p 54.00p 54.00p 0
06/08/2014 54.00p 54.00p 53.50p 54.00p 0
05/08/2014 54.00p 54.00p 53.50p 54.00p 0
04/08/2014 53.50p 54.00p 53.50p 54.00p 0
01/08/2014 54.00p 54.00p 53.50p 54.00p 0
31/07/2014 54.00p 54.00p 53.50p 54.00p 340
30/07/2014 54.00p 54.00p 53.00p 54.00p 3000
29/07/2014 54.50p 54.50p 52.00p 54.00p 47312
28/07/2014 54.50p 54.50p 53.00p 54.50p 0
25/07/2014 54.50p 54.50p 53.00p 54.50p 0
24/07/2014 54.50p 54.50p 53.00p 54.50p 0
23/07/2014 54.50p 54.50p 53.00p 54.50p 0
22/07/2014 54.50p 54.50p 53.00p 54.50p 0
21/07/2014 54.50p 54.50p 53.00p 54.50p 3200
18/07/2014 54.50p 54.50p 53.00p 54.50p 0
17/07/2014 54.50p 54.50p 53.00p 54.50p 0
16/07/2014 54.50p 54.50p 53.00p 54.50p 996
15/07/2014 54.50p 54.50p 53.00p 54.50p 5000
14/07/2014 55.00p 55.00p 53.00p 54.50p 5000
11/07/2014 55.00p 55.00p 53.00p 55.00p 0
10/07/2014 55.00p 55.00p 53.00p 55.00p 0
09/07/2014 55.00p 55.00p 53.00p 55.00p 1618
08/07/2014 55.00p 55.00p 55.00p 55.00p 2000
07/07/2014 55.00p 56.50p 55.00p 55.00p 0
04/07/2014 55.00p 56.50p 55.00p 55.00p 0
03/07/2014 55.00p 56.50p 55.00p 55.00p 0
02/07/2014 56.50p 56.50p 55.00p 55.00p 4618
01/07/2014 56.50p 56.50p 55.00p 56.50p 0
30/06/2014 56.50p 56.50p 55.00p 56.50p 8942
27/06/2014 56.50p 56.50p 56.05p 56.50p 6000
26/06/2014 56.50p 56.50p 55.00p 56.50p 5000
25/06/2014 56.50p 57.00p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits