D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/06/2014 56.50p 57.00p 56.50p 56.50p 0
23/06/2014 56.50p 57.00p 56.50p 56.50p 0
20/06/2014 56.50p 57.00p 56.50p 56.50p 347
19/06/2014 57.50p 57.50p 56.50p 56.50p 2500
18/06/2014 57.50p 57.50p 57.00p 57.50p 0
17/06/2014 57.50p 57.50p 57.00p 57.50p 5000
16/06/2014 57.50p 57.50p 57.40p 57.50p 0
13/06/2014 57.50p 57.50p 57.40p 57.50p 0
12/06/2014 57.50p 57.50p 57.40p 57.50p 0
11/06/2014 57.50p 57.50p 57.40p 57.50p 414
10/06/2014 57.50p 57.70p 57.50p 57.50p 0
09/06/2014 57.50p 57.70p 57.50p 57.50p 1197
06/06/2014 57.50p 57.99p 56.00p 57.50p 15070
05/06/2014 58.25p 58.25p 57.50p 57.50p 27500
04/06/2014 58.25p 58.25p 58.00p 58.25p 0
03/06/2014 58.25p 58.25p 58.00p 58.25p 8000
02/06/2014 58.50p 58.50p 58.00p 58.25p 1098
30/05/2014 58.50p 58.50p 57.00p 58.50p 0
29/05/2014 57.75p 58.50p 57.00p 58.50p 0
28/05/2014 57.50p 57.99p 57.00p 57.75p 0
27/05/2014 57.50p 57.99p 57.00p 57.50p 10400
23/05/2014 56.50p 57.25p 53.75p 57.25p 0
22/05/2014 54.00p 56.50p 53.75p 56.50p 50500
21/05/2014 51.75p 54.00p 51.75p 53.75p 22500
20/05/2014 58.00p 58.00p 51.00p 51.75p 20615
19/05/2014 60.50p 60.50p 57.39p 58.00p 11500
16/05/2014 60.50p 60.50p 59.00p 60.50p 2500
15/05/2014 60.50p 60.50p 60.00p 60.50p 5000
14/05/2014 60.50p 61.00p 59.00p 60.50p 0
13/05/2014 59.00p 61.00p 59.00p 60.50p 2000
12/05/2014 59.00p 60.00p 59.00p 59.00p 0
09/05/2014 59.00p 60.00p 59.00p 59.00p 10911
08/05/2014 58.00p 59.50p 57.00p 59.00p 0
07/05/2014 58.00p 59.50p 57.00p 58.00p 0
06/05/2014 59.50p 59.50p 57.00p 58.00p 6500
02/05/2014 59.50p 60.00p 59.50p 59.50p 0
01/05/2014 59.50p 60.00p 59.50p 59.50p 0
30/04/2014 59.50p 60.00p 59.50p 59.50p 0
29/04/2014 59.50p 60.00p 59.50p 59.50p 3333
28/04/2014 57.25p 59.50p 57.25p 59.50p 21942
25/04/2014 57.25p 58.50p 56.75p 57.25p 0
24/04/2014 57.25p 58.50p 56.75p 57.25p 25000
23/04/2014 57.25p 57.25p 55.00p 57.25p 0
22/04/2014 57.25p 57.25p 55.00p 57.25p 0
17/04/2014 57.25p 57.25p 55.00p 57.25p 0
16/04/2014 56.75p 57.25p 55.00p 57.25p 27500
15/04/2014 57.25p 57.25p 56.00p 56.75p 19992
14/04/2014 56.75p 57.25p 56.75p 57.25p 4000
11/04/2014 56.75p 58.25p 56.75p 56.75p 0
10/04/2014 57.75p 58.25p 56.75p 56.75p 0
09/04/2014 57.75p 58.25p 57.00p 57.75p 0
08/04/2014 58.25p 58.25p 57.00p 57.75p 6000
07/04/2014 58.25p 58.25p 58.00p 58.25p 13790
04/04/2014 58.25p 58.25p 58.00p 58.25p 0
03/04/2014 58.25p 58.25p 58.00p 58.25p 17500
02/04/2014 58.25p 62.00p 57.50p 58.25p 0
01/04/2014 58.25p 62.00p 57.50p 58.25p 0
31/03/2014 61.50p 62.00p 57.50p 58.25p 45470
28/03/2014 62.00p 62.20p 61.00p 62.00p 18000
27/03/2014 64.00p 64.00p 60.00p 62.00p 16123
26/03/2014 65.50p 65.50p 62.50p 64.00p 107500
25/03/2014 67.00p 67.00p 63.58p 65.50p 30310
24/03/2014 67.50p 67.50p 66.00p 67.00p 4000
21/03/2014 67.50p 67.50p 66.00p 67.50p 66000
20/03/2014 69.00p 69.50p 65.00p 67.50p 37224
19/03/2014 75.00p 75.00p 68.00p 69.00p 40367
18/03/2014 71.00p 71.00p 70.20p 71.00p 0
17/03/2014 71.00p 71.00p 70.20p 71.00p 5000
14/03/2014 71.00p 71.00p 70.20p 71.00p 3245
13/03/2014 71.00p 72.00p 70.00p 71.00p 4500
12/03/2014 71.00p 72.60p 71.00p 71.00p 0
11/03/2014 71.00p 72.60p 71.00p 71.00p 13410
10/03/2014 71.00p 71.00p 70.00p 71.00p 0
07/03/2014 71.00p 71.00p 70.00p 71.00p 10000
06/03/2014 71.50p 72.85p 69.50p 71.00p 7661
05/03/2014 68.00p 71.50p 68.00p 71.50p 7500
04/03/2014 67.00p 69.00p 67.00p 68.00p 2000
03/03/2014 68.50p 68.50p 66.00p 67.00p 24266
28/02/2014 64.50p 68.50p 64.50p 68.50p 11000
27/02/2014 64.50p 69.00p 64.20p 64.50p 11000
26/02/2014 63.50p 67.00p 62.90p 64.50p 0
25/02/2014 63.50p 67.00p 62.90p 63.50p 0
24/02/2014 63.50p 67.00p 62.90p 63.50p 7280
21/02/2014 63.50p 64.97p 63.50p 63.50p 597
20/02/2014 64.50p 65.00p 63.00p 63.50p 34730
19/02/2014 64.50p 66.00p 64.50p 64.50p 0
18/02/2014 64.50p 66.00p 64.50p 64.50p 0
17/02/2014 64.50p 66.00p 64.50p 64.50p 0
14/02/2014 64.50p 66.00p 64.50p 64.50p 0
13/02/2014 64.50p 66.00p 64.50p 64.50p 6496
12/02/2014 64.50p 65.25p 64.50p 64.50p 2000
11/02/2014 64.50p 65.40p 63.00p 64.50p 20200
10/02/2014 61.50p 65.00p 61.50p 64.50p 10000
07/02/2014 60.50p 63.00p 60.50p 61.50p 800
06/02/2014 61.50p 62.40p 61.50p 61.50p 0
05/02/2014 61.50p 62.40p 61.50p 61.50p 3125
04/02/2014 61.50p 62.84p 61.50p 61.50p 11552
03/02/2014 61.50p 61.50p 60.00p 61.50p 0
31/01/2014 61.50p 61.50p 60.00p 61.50p 0
30/01/2014 61.50p 61.50p 60.00p 61.50p 3000
29/01/2014 61.50p 63.00p 60.03p 61.50p 4500
28/01/2014 61.50p 61.98p 59.00p 61.50p 39894
27/01/2014 61.00p 61.98p 59.00p 61.50p 52594
24/01/2014 61.50p 61.50p 60.00p 61.00p 7533
23/01/2014 61.50p 63.00p 59.00p 61.50p 18000
22/01/2014 61.50p 61.50p 60.00p 61.50p 7000
21/01/2014 61.50p 61.50p 60.00p 61.50p 1900
20/01/2014 61.50p 62.80p 61.00p 61.50p 25888
17/01/2014 57.50p 61.50p 57.50p 61.50p 6491518
16/01/2014 54.75p 58.70p 54.75p 57.50p 29702
15/01/2014 56.12p 56.25p 51.50p 55.00p 57285
14/01/2014 57.25p 57.50p 56.00p 56.12p 31374
13/01/2014 57.50p 58.00p 57.25p 57.25p 51126
10/01/2014 60.12p 60.16p 57.50p 57.50p 19366
09/01/2014 60.37p 62.75p 60.00p 60.25p 43811
08/01/2014 62.50p 62.50p 60.30p 60.37p 43492
07/01/2014 62.00p 63.00p 61.50p 62.50p 49448
06/01/2014 60.50p 63.00p 59.25p 61.50p 179823
03/01/2014 59.50p 60.00p 59.25p 59.25p 2000
02/01/2014 60.00p 60.00p 58.00p 59.50p 12500
31/12/2013 58.25p 61.00p 58.25p 60.00p 8611
30/12/2013 58.25p 58.25p 58.00p 58.25p 6000
27/12/2013 58.25p 60.50p 58.25p 58.25p 0
24/12/2013 58.25p 60.50p 58.25p 58.25p 6488
23/12/2013 58.25p 58.25p 56.72p 58.25p 10254
20/12/2013 58.25p 59.50p 58.00p 58.25p 128112
19/12/2013 58.25p 59.50p 58.00p 58.25p 0
18/12/2013 58.25p 59.50p 58.00p 58.25p 128112
17/12/2013 58.00p 59.50p 58.00p 58.25p 7667
16/12/2013 59.25p 60.30p 57.00p 58.00p 31000
13/12/2013 59.25p 60.30p 59.25p 59.25p 800
12/12/2013 59.25p 60.40p 58.25p 59.25p 0
11/12/2013 58.25p 60.40p 58.25p 58.75p 11621
10/12/2013 58.25p 60.40p 58.25p 58.25p 8278
09/12/2013 58.25p 62.00p 58.25p 58.25p 21378
06/12/2013 58.25p 60.90p 58.25p 58.25p 23427
05/12/2013 59.25p 60.50p 58.25p 58.25p 9201
04/12/2013 59.50p 60.50p 58.60p 59.25p 23500
03/12/2013 59.50p 60.60p 59.50p 59.50p 475
02/12/2013 53.00p 61.00p 53.00p 59.50p 109952
29/11/2013 53.00p 55.00p 53.00p 53.00p 0
28/11/2013 53.00p 55.00p 53.00p 53.00p 6000
27/11/2013 53.00p 54.85p 52.50p 53.00p 0
26/11/2013 53.00p 54.85p 52.50p 53.00p 0
25/11/2013 52.50p 54.85p 52.50p 53.00p 7408
22/11/2013 52.50p 53.35p 52.00p 52.50p 98998
21/11/2013 52.50p 53.35p 52.50p 52.50p 12
20/11/2013 52.50p 53.35p 52.50p 52.50p 0
19/11/2013 52.50p 53.35p 52.50p 52.50p 220
18/11/2013 53.00p 53.35p 51.25p 52.50p 2841
15/11/2013 54.50p 55.00p 50.45p 53.00p 44176
14/11/2013 54.50p 54.52p 54.00p 54.50p 2233
13/11/2013 54.50p 54.52p 54.50p 54.50p 220
12/11/2013 54.50p 54.60p 54.50p 54.50p 3296
11/11/2013 54.50p 54.80p 52.00p 54.50p 23973
08/11/2013 53.00p 54.99p 53.00p 54.50p 30323
07/11/2013 52.50p 55.00p 52.50p 53.00p 19823
06/11/2013 52.50p 55.00p 52.50p 52.50p 3854
05/11/2013 52.50p 53.75p 52.50p 52.50p 6000
04/11/2013 51.50p 53.00p 48.50p 52.50p 99689
01/11/2013 48.50p 48.50p 48.50p 48.50p 0
31/10/2013 48.50p 48.50p 48.50p 48.50p 4123
30/10/2013 48.50p 48.50p 48.00p 48.50p 5000
29/10/2013 48.50p 48.85p 48.50p 48.50p 0
28/10/2013 48.50p 48.85p 48.50p 48.50p 50247
25/10/2013 48.50p 48.50p 48.50p 48.50p 32500
24/10/2013 48.00p 48.80p 48.00p 48.50p 35202
23/10/2013 48.00p 48.00p 48.00p 48.00p 10000
22/10/2013 48.00p 48.90p 48.00p 48.00p 10000
21/10/2013 47.75p 48.80p 47.50p 48.00p 50000
18/10/2013 47.75p 47.75p 47.75p 47.75p 0
17/10/2013 47.75p 47.75p 47.75p 47.75p 0
16/10/2013 47.75p 47.75p 47.75p 47.75p 0
15/10/2013 47.75p 47.75p 47.75p 47.75p 6000
14/10/2013 47.75p 47.75p 46.60p 47.75p 2000
11/10/2013 47.75p 47.75p 46.50p 47.75p 0
10/10/2013 47.75p 47.75p 46.50p 47.75p 0
09/10/2013 47.75p 47.75p 46.50p 47.75p 0
08/10/2013 47.75p 47.75p 46.50p 47.75p 0
07/10/2013 47.75p 47.75p 46.50p 47.75p 0
04/10/2013 46.50p 47.75p 46.50p 47.75p 33012
03/10/2013 46.50p 46.50p 45.00p 46.50p 0
02/10/2013 46.50p 46.50p 45.00p 46.50p 21028
01/10/2013 46.50p 46.50p 45.24p 46.50p 10000
30/09/2013 46.50p 48.00p 46.50p 46.50p 279
27/09/2013 45.50p 46.00p 45.00p 45.50p 20000
26/09/2013 45.00p 46.00p 45.00p 45.50p 35000
25/09/2013 45.00p 46.00p 44.60p 45.00p 0
24/09/2013 45.00p 46.00p 44.60p 45.00p 20000
23/09/2013 45.00p 45.00p 44.40p 45.00p 500
20/09/2013 44.50p 45.00p 44.00p 45.00p 2013
19/09/2013 44.50p 44.50p 44.00p 44.50p 4794
18/09/2013 43.00p 44.50p 43.00p 44.50p 12500
17/09/2013 43.00p 43.58p 43.00p 43.00p 0
16/09/2013 43.00p 43.58p 43.00p 43.00p 0
13/09/2013 43.00p 43.58p 43.00p 43.00p 3413
12/09/2013 42.50p 43.10p 42.20p 43.00p 10000
11/09/2013 42.50p 43.50p 41.75p 42.50p 0
10/09/2013 42.50p 43.50p 41.75p 42.50p 0
09/09/2013 42.50p 43.50p 41.75p 42.50p 0

*Close Price adjusted for both dividends and splits