D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/09/2013 42.50p 42.50p 41.75p 42.50p 3950
05/09/2013 42.50p 42.50p 41.00p 42.50p 0
04/09/2013 42.50p 42.50p 41.00p 42.50p 0
03/09/2013 42.50p 42.50p 41.00p 42.50p 0
02/09/2013 42.50p 42.50p 41.00p 42.50p 0
30/08/2013 42.50p 42.50p 41.00p 42.50p 0
29/08/2013 42.50p 42.50p 41.00p 42.50p 0
28/08/2013 42.50p 42.50p 41.00p 42.50p 6250
27/08/2013 42.50p 44.50p 42.50p 42.50p 0
23/08/2013 42.50p 44.50p 42.50p 42.50p 0
22/08/2013 44.50p 44.50p 42.50p 42.50p 9280
21/08/2013 44.50p 44.50p 44.35p 44.50p 0
20/08/2013 44.50p 44.50p 44.35p 44.50p 0
19/08/2013 44.50p 44.50p 44.35p 44.50p 0
16/08/2013 44.50p 44.50p 43.00p 44.50p 0
15/08/2013 44.50p 44.50p 43.00p 44.50p 0
14/08/2013 44.50p 44.50p 43.00p 44.50p 0
13/08/2013 44.50p 44.50p 43.00p 44.50p 0
12/08/2013 44.50p 44.50p 43.00p 44.50p 1258
09/08/2013 45.00p 45.00p 43.00p 44.50p 7500
08/08/2013 45.00p 46.00p 43.00p 45.00p 0
07/08/2013 46.00p 46.00p 43.00p 45.00p 4278
06/08/2013 46.00p 46.25p 44.50p 46.00p 0
05/08/2013 46.00p 46.25p 44.50p 46.00p 0
02/08/2013 46.00p 46.25p 44.50p 46.00p 0
01/08/2013 46.00p 46.25p 44.50p 46.00p 0
31/07/2013 46.25p 46.25p 44.50p 46.00p 0
30/07/2013 46.25p 46.25p 44.50p 46.25p 0
29/07/2013 46.25p 46.25p 44.50p 46.25p 20000
26/07/2013 46.25p 46.25p 45.00p 46.25p 0
25/07/2013 46.25p 46.25p 45.00p 46.25p 26082
24/07/2013 46.25p 46.25p 44.50p 46.25p 0
23/07/2013 46.25p 46.25p 44.50p 46.25p 0
22/07/2013 46.25p 46.25p 44.50p 46.25p 0
19/07/2013 46.25p 46.25p 44.50p 46.25p 11000
18/07/2013 46.25p 47.50p 46.00p 46.25p 0
17/07/2013 46.25p 47.50p 46.00p 46.25p 0
16/07/2013 46.25p 47.50p 46.00p 46.25p 0
15/07/2013 46.25p 47.50p 46.00p 46.25p 0
12/07/2013 46.25p 47.50p 46.00p 46.25p 0
11/07/2013 46.25p 47.50p 46.00p 46.25p 0
10/07/2013 46.25p 47.50p 46.00p 46.25p 0
09/07/2013 46.25p 47.50p 46.25p 46.25p 20000
08/07/2013 46.25p 46.25p 46.19p 46.25p 15000
05/07/2013 46.25p 48.00p 46.25p 46.25p 0
04/07/2013 46.25p 48.00p 46.25p 46.25p 10032
03/07/2013 46.25p 46.25p 45.00p 46.25p 0
02/07/2013 46.25p 46.25p 45.00p 46.25p 15000
01/07/2013 46.25p 46.25p 45.00p 46.25p 0
28/06/2013 46.00p 46.25p 45.00p 46.25p 34818
27/06/2013 46.00p 46.00p 45.00p 46.00p 0
26/06/2013 46.00p 46.00p 45.00p 46.00p 0
25/06/2013 46.00p 46.00p 45.00p 46.00p 0
24/06/2013 46.00p 46.00p 45.00p 46.00p 0
21/06/2013 46.00p 46.00p 45.00p 46.00p 0
20/06/2013 46.00p 46.00p 45.00p 46.00p 4000
19/06/2013 46.00p 48.00p 46.00p 46.00p 0
18/06/2013 46.00p 48.00p 46.00p 46.00p 0
17/06/2013 46.00p 48.00p 46.00p 46.00p 0
14/06/2013 46.00p 48.00p 46.00p 46.00p 0
13/06/2013 46.00p 48.00p 46.00p 46.00p 0
12/06/2013 46.00p 48.00p 46.00p 46.00p 0
11/06/2013 46.00p 48.00p 46.00p 46.00p 0
10/06/2013 46.00p 48.00p 46.00p 46.00p 794
07/06/2013 46.00p 46.00p 44.00p 46.00p 0
06/06/2013 44.00p 46.00p 44.00p 46.00p 79450
05/06/2013 44.00p 44.00p 43.00p 44.00p 350
04/06/2013 44.00p 44.00p 43.00p 44.00p 397668
03/06/2013 42.00p 44.00p 41.45p 44.00p 10181
31/05/2013 42.00p 42.80p 40.02p 42.00p 0
30/05/2013 42.00p 42.80p 40.02p 42.00p 0
29/05/2013 42.00p 42.80p 40.02p 42.00p 0
28/05/2013 42.00p 42.80p 40.02p 42.00p 0
24/05/2013 42.00p 42.80p 40.02p 42.00p 0
23/05/2013 42.00p 42.80p 40.02p 42.00p 55548
22/05/2013 42.00p 42.00p 40.50p 42.00p 0
21/05/2013 42.00p 42.00p 40.50p 42.00p 0
20/05/2013 42.00p 42.00p 40.50p 42.00p 15000
17/05/2013 41.00p 43.00p 41.00p 42.00p 2500
16/05/2013 41.00p 43.00p 41.00p 41.00p 5000
15/05/2013 41.00p 42.00p 40.50p 41.00p 0
14/05/2013 41.00p 42.00p 40.50p 41.00p 0
13/05/2013 41.00p 42.00p 40.50p 41.00p 0
10/05/2013 41.00p 42.00p 40.50p 41.00p 0
09/05/2013 41.00p 42.00p 40.50p 41.00p 0
08/05/2013 41.00p 42.00p 40.50p 41.00p 0
07/05/2013 41.00p 42.00p 40.50p 41.00p 0
03/05/2013 41.00p 42.00p 40.50p 41.00p 0
02/05/2013 41.00p 42.00p 40.50p 41.00p 0
01/05/2013 40.50p 42.00p 40.50p 41.00p 5000
30/04/2013 40.50p 41.00p 39.50p 40.50p 0
29/04/2013 40.50p 41.00p 39.50p 40.50p 30000
26/04/2013 40.50p 41.00p 40.00p 40.50p 0
25/04/2013 40.50p 41.00p 40.00p 40.50p 0
24/04/2013 40.50p 41.00p 40.00p 40.50p 0
23/04/2013 41.00p 41.00p 40.00p 40.50p 7907
22/04/2013 39.00p 41.00p 39.00p 41.00p 4662
19/04/2013 38.50p 39.50p 38.50p 39.00p 6388
18/04/2013 38.50p 38.50p 37.85p 38.50p 0
17/04/2013 38.50p 38.50p 37.85p 38.50p 0
16/04/2013 38.50p 38.50p 37.85p 38.50p 0
15/04/2013 38.50p 38.50p 37.85p 38.50p 0
12/04/2013 38.50p 38.50p 37.85p 38.50p 1500
11/04/2013 38.50p 38.50p 37.75p 38.50p 0
10/04/2013 38.50p 38.50p 37.75p 38.50p 0
09/04/2013 38.50p 38.50p 37.75p 38.50p 0
08/04/2013 38.50p 38.50p 37.75p 38.50p 445
05/04/2013 38.50p 39.97p 38.50p 38.50p 24350
04/04/2013 38.50p 38.50p 37.20p 38.50p 254
03/04/2013 38.50p 39.10p 38.50p 38.50p 254
02/04/2013 39.50p 39.50p 37.00p 38.50p 2500
28/03/2013 39.50p 39.50p 38.50p 39.50p 0
27/03/2013 38.50p 39.50p 38.50p 39.50p 10000
26/03/2013 40.00p 40.00p 37.00p 38.50p 33859
25/03/2013 40.00p 40.00p 38.00p 40.00p 6304
22/03/2013 39.50p 41.00p 39.50p 39.50p 2412
21/03/2013 39.50p 39.50p 37.00p 39.50p 0
20/03/2013 37.50p 39.50p 37.00p 39.50p 97731
19/03/2013 37.50p 38.00p 37.50p 37.50p 11286
18/03/2013 39.00p 39.00p 36.00p 37.50p 84342
15/03/2013 41.00p 41.00p 39.00p 39.00p 7000
14/03/2013 41.00p 41.00p 40.50p 41.00p 0
13/03/2013 41.00p 41.00p 40.50p 41.00p 5000
12/03/2013 41.00p 41.00p 41.00p 41.00p 0
11/03/2013 41.00p 41.00p 41.00p 41.00p 0
08/03/2013 41.00p 41.00p 41.00p 41.00p 0
07/03/2013 41.00p 41.00p 41.00p 41.00p 0
06/03/2013 41.00p 41.00p 41.00p 41.00p 0
05/03/2013 41.00p 41.00p 41.00p 41.00p 0
04/03/2013 41.00p 41.00p 41.00p 41.00p 35000
01/03/2013 41.00p 41.00p 40.00p 41.00p 0
28/02/2013 41.00p 41.00p 40.00p 41.00p 0
27/02/2013 41.00p 41.00p 40.00p 41.00p 0
26/02/2013 41.00p 41.00p 40.00p 41.00p 0
25/02/2013 41.00p 41.00p 40.00p 41.00p 0
22/02/2013 41.00p 41.00p 40.00p 41.00p 0
21/02/2013 41.00p 41.00p 40.00p 41.00p 10018
20/02/2013 41.00p 41.20p 39.50p 41.00p 0
19/02/2013 41.00p 41.20p 39.50p 41.00p 0
18/02/2013 40.00p 41.20p 39.50p 41.00p 4405
15/02/2013 39.50p 40.40p 38.50p 39.50p 15000
14/02/2013 38.50p 39.00p 37.15p 38.50p 0
13/02/2013 38.50p 39.00p 37.15p 38.50p 10461
12/02/2013 38.50p 40.00p 38.50p 38.50p 1100
11/02/2013 38.50p 39.00p 38.50p 38.50p 16731
08/02/2013 39.00p 40.00p 37.40p 39.00p 0
07/02/2013 39.00p 40.00p 37.40p 39.00p 5143
06/02/2013 39.00p 40.00p 37.00p 39.00p 0
05/02/2013 39.00p 40.00p 37.00p 39.00p 16228
04/02/2013 39.50p 40.50p 39.50p 39.50p 5000
01/02/2013 39.00p 40.40p 38.50p 39.50p 22000
31/01/2013 39.00p 39.00p 39.00p 39.00p 0
30/01/2013 39.00p 39.00p 39.00p 39.00p 0
29/01/2013 39.00p 39.00p 39.00p 39.00p 15000
28/01/2013 39.00p 39.00p 39.00p 39.00p 0
25/01/2013 39.00p 39.00p 39.00p 39.00p 0
24/01/2013 39.00p 39.00p 39.00p 39.00p 0
23/01/2013 39.00p 39.00p 39.00p 39.00p 0
22/01/2013 39.00p 39.00p 39.00p 39.00p 0
21/01/2013 39.00p 39.00p 39.00p 39.00p 0
18/01/2013 39.00p 39.00p 39.00p 39.00p 0
17/01/2013 39.00p 39.00p 39.00p 39.00p 2551
16/01/2013 39.00p 40.50p 39.00p 39.00p 0
15/01/2013 40.50p 40.50p 39.00p 39.00p 14816
14/01/2013 40.50p 40.50p 40.30p 40.50p 1300
11/01/2013 40.50p 40.50p 40.00p 40.50p 0
10/01/2013 40.50p 40.50p 40.00p 40.50p 80000
09/01/2013 40.50p 40.80p 40.50p 40.50p 1300
08/01/2013 40.50p 40.70p 40.50p 40.50p 0
07/01/2013 40.50p 40.70p 40.50p 40.50p 7339
04/01/2013 40.50p 40.70p 40.50p 40.50p 0
03/01/2013 40.50p 40.70p 40.50p 40.50p 16
02/01/2013 40.50p 40.70p 40.50p 40.50p 0
31/12/2012 40.50p 40.70p 40.50p 40.50p 0
28/12/2012 40.50p 40.70p 40.50p 40.50p 0
27/12/2012 40.50p 40.70p 40.50p 40.50p 0
24/12/2012 40.50p 40.70p 40.50p 40.50p 0
21/12/2012 40.50p 40.70p 40.50p 40.50p 0
20/12/2012 40.50p 40.70p 40.50p 40.50p 0
19/12/2012 40.50p 40.70p 40.50p 40.50p 0
18/12/2012 40.50p 40.70p 40.50p 40.50p 0
17/12/2012 40.50p 40.70p 40.50p 40.50p 0
14/12/2012 40.50p 40.70p 40.50p 40.50p 0
13/12/2012 40.50p 40.70p 40.50p 40.50p 0
12/12/2012 40.50p 40.70p 40.50p 40.50p 0
11/12/2012 40.50p 40.70p 40.50p 40.50p 0
10/12/2012 40.50p 40.70p 40.50p 40.50p 0
07/12/2012 40.50p 40.70p 40.50p 40.50p 0
06/12/2012 40.50p 40.70p 40.50p 40.50p 0
05/12/2012 40.50p 40.70p 40.50p 40.50p 0
04/12/2012 40.50p 40.70p 40.50p 40.50p 1202
03/12/2012 40.50p 40.80p 40.00p 40.50p 0
30/11/2012 40.50p 40.80p 40.00p 40.50p 0
29/11/2012 40.50p 40.80p 40.00p 40.50p 0
28/11/2012 40.50p 40.80p 40.00p 40.50p 0
27/11/2012 40.50p 40.80p 40.00p 40.50p 1677
26/11/2012 40.50p 40.50p 39.50p 40.50p 0
23/11/2012 40.50p 40.50p 39.50p 40.50p 0
22/11/2012 40.50p 40.50p 39.50p 40.50p 0
21/11/2012 40.50p 40.50p 39.50p 40.50p 0

*Close Price adjusted for both dividends and splits