D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/11/2012 40.50p 40.50p 40.16p 40.50p 0
19/11/2012 40.50p 40.50p 40.16p 40.50p 0
16/11/2012 40.50p 40.50p 40.16p 40.50p 2896
15/11/2012 40.50p 40.50p 40.25p 40.50p 0
14/11/2012 40.50p 40.50p 40.25p 40.50p 0
13/11/2012 40.50p 40.50p 40.25p 40.50p 0
12/11/2012 40.50p 40.50p 40.25p 40.50p 0
09/11/2012 40.50p 40.50p 40.25p 40.50p 8014
08/11/2012 40.50p 41.00p 36.50p 40.50p 0
07/11/2012 36.50p 41.00p 36.50p 40.50p 62184
06/11/2012 41.00p 41.00p 35.00p 36.50p 29929
05/11/2012 42.50p 42.50p 40.00p 41.00p 4783
02/11/2012 42.50p 42.50p 42.05p 42.50p 5000
01/11/2012 42.50p 42.50p 40.84p 42.50p 0
31/10/2012 42.50p 42.50p 40.84p 42.50p 0
30/10/2012 42.50p 42.50p 40.84p 42.50p 3367
29/10/2012 42.50p 43.50p 42.00p 42.50p 0
26/10/2012 42.50p 43.50p 42.00p 42.50p 0
25/10/2012 43.50p 43.50p 42.00p 42.50p 6500
24/10/2012 43.50p 43.50p 42.00p 43.50p 0
23/10/2012 43.50p 43.50p 42.00p 43.50p 0
22/10/2012 43.50p 43.50p 42.00p 43.50p 2500
19/10/2012 43.50p 44.00p 43.50p 43.50p 0
18/10/2012 43.50p 44.00p 43.50p 43.50p 0
17/10/2012 43.50p 44.00p 43.50p 43.50p 0
16/10/2012 43.50p 44.00p 43.50p 43.50p 3782
15/10/2012 43.50p 44.10p 43.50p 43.50p 0
12/10/2012 43.50p 44.10p 43.50p 43.50p 1000
11/10/2012 44.00p 44.00p 43.00p 43.50p 0
10/10/2012 44.00p 44.00p 43.00p 44.00p 0
09/10/2012 44.00p 44.00p 43.00p 44.00p 0
08/10/2012 44.00p 44.00p 43.00p 44.00p 2500
05/10/2012 44.00p 44.20p 44.00p 44.00p 0
04/10/2012 44.00p 44.20p 44.00p 44.00p 1000
03/10/2012 44.00p 45.50p 44.00p 44.00p 0
02/10/2012 44.00p 45.50p 44.00p 44.00p 0
01/10/2012 45.50p 45.50p 44.00p 44.00p 109664
28/09/2012 45.50p 45.50p 43.00p 45.50p 0
27/09/2012 45.50p 45.50p 43.00p 45.50p 5069
26/09/2012 45.50p 48.00p 45.50p 45.50p 0
25/09/2012 48.00p 48.00p 46.00p 46.00p 12179
24/09/2012 48.00p 49.00p 47.63p 48.00p 0
21/09/2012 49.00p 49.00p 47.63p 48.00p 7575
20/09/2012 49.00p 50.00p 48.00p 49.00p 0
19/09/2012 49.00p 50.00p 48.00p 49.00p 0
18/09/2012 50.00p 50.00p 48.00p 49.00p 5986
17/09/2012 50.00p 50.00p 48.00p 50.00p 6042
14/09/2012 50.00p 51.70p 50.00p 50.00p 1000
13/09/2012 51.00p 51.70p 50.00p 50.00p 0
12/09/2012 51.00p 51.70p 51.00p 51.00p 5000
11/09/2012 56.50p 56.50p 50.50p 51.00p 20033
10/09/2012 56.50p 56.50p 55.00p 56.50p 0
07/09/2012 56.50p 56.50p 55.00p 56.50p 5000
06/09/2012 56.50p 56.50p 56.50p 56.50p 0
05/09/2012 56.50p 56.50p 56.50p 56.50p 0
04/09/2012 56.50p 56.50p 56.50p 56.50p 7902
03/09/2012 56.50p 57.40p 56.50p 56.50p 55500
31/08/2012 55.00p 59.00p 55.00p 56.50p 70512
30/08/2012 51.50p 56.00p 51.50p 55.00p 7251
29/08/2012 51.50p 53.00p 49.00p 51.50p 0
28/08/2012 49.00p 53.00p 49.00p 51.50p 24000
24/08/2012 49.00p 53.00p 47.45p 49.00p 0
23/08/2012 53.00p 53.00p 47.45p 49.00p 36725
22/08/2012 46.50p 55.00p 46.50p 53.00p 17500
21/08/2012 46.50p 48.00p 45.00p 46.50p 0
20/08/2012 45.00p 48.00p 45.00p 46.50p 9250
17/08/2012 44.00p 46.40p 44.00p 45.00p 8000
16/08/2012 44.00p 45.00p 44.00p 44.00p 45000
15/08/2012 44.00p 44.00p 42.87p 44.00p 0
14/08/2012 44.00p 44.00p 42.87p 44.00p 0
13/08/2012 44.00p 44.00p 42.87p 44.00p 0
10/08/2012 44.00p 44.00p 42.87p 44.00p 0
09/08/2012 44.00p 44.00p 42.87p 44.00p 100000
08/08/2012 44.00p 44.00p 43.00p 44.00p 10000
07/08/2012 44.00p 45.00p 44.00p 44.00p 2500
06/08/2012 44.00p 45.00p 40.12p 44.00p 0
03/08/2012 44.00p 45.00p 40.12p 44.00p 0
02/08/2012 45.00p 45.00p 40.12p 45.00p 275000
01/08/2012 45.00p 45.50p 45.00p 45.00p 0
31/07/2012 45.00p 45.50p 45.00p 45.00p 5623
30/07/2012 45.00p 45.00p 44.00p 45.00p 0
27/07/2012 45.00p 45.00p 44.00p 45.00p 0
26/07/2012 45.00p 45.00p 44.00p 45.00p 0
25/07/2012 45.00p 45.00p 44.00p 45.00p 0
24/07/2012 45.00p 45.00p 44.00p 45.00p 0
23/07/2012 45.00p 45.00p 44.00p 45.00p 0
20/07/2012 45.00p 45.00p 44.00p 45.00p 0
19/07/2012 45.00p 45.00p 44.00p 45.00p 0
18/07/2012 45.00p 45.00p 44.00p 45.00p 15000
17/07/2012 45.00p 45.50p 44.00p 45.00p 0
16/07/2012 44.00p 45.50p 44.00p 45.00p 3065
13/07/2012 44.00p 45.50p 44.00p 44.00p 0
12/07/2012 44.00p 45.50p 44.00p 44.00p 0
11/07/2012 44.00p 45.50p 44.00p 44.00p 0
10/07/2012 44.00p 45.50p 44.00p 44.00p 0
09/07/2012 44.00p 45.50p 44.00p 44.00p 3296
06/07/2012 44.00p 44.00p 43.15p 44.00p 10000
05/07/2012 44.00p 45.00p 43.00p 44.00p 0
04/07/2012 43.00p 45.00p 43.00p 44.00p 4394
03/07/2012 43.00p 44.00p 43.00p 43.00p 2780
02/07/2012 43.50p 43.50p 43.50p 43.50p 5893
29/06/2012 43.50p 44.00p 43.50p 43.50p 0
28/06/2012 43.50p 44.00p 43.50p 43.50p 0
27/06/2012 43.50p 44.00p 43.50p 43.50p 0
26/06/2012 43.50p 44.00p 43.50p 43.50p 0
25/06/2012 44.00p 44.00p 43.50p 43.50p 8881
22/06/2012 44.00p 44.00p 43.00p 44.00p 0
21/06/2012 44.00p 44.00p 43.00p 44.00p 56134
20/06/2012 44.00p 45.00p 44.00p 44.00p 0
19/06/2012 44.00p 45.00p 44.00p 44.00p 5000
18/06/2012 44.00p 45.50p 44.00p 44.00p 0
15/06/2012 45.50p 45.50p 44.00p 44.00p 11296
14/06/2012 46.00p 47.50p 46.00p 46.00p 28
13/06/2012 46.00p 47.00p 45.50p 46.00p 0
12/06/2012 47.00p 47.00p 45.50p 46.00p 10000
11/06/2012 47.00p 48.00p 47.00p 47.00p 0
08/06/2012 47.00p 48.00p 47.00p 47.00p 0
07/06/2012 47.00p 48.00p 47.00p 47.00p 1500
06/06/2012 47.00p 48.00p 46.50p 47.00p 0
01/06/2012 47.00p 48.00p 46.50p 47.00p 0
31/05/2012 47.00p 48.00p 46.50p 47.00p 0
30/05/2012 46.50p 48.00p 46.50p 47.00p 6000
29/05/2012 45.50p 47.63p 45.25p 46.50p 57672
28/05/2012 45.50p 45.88p 45.50p 45.50p 242
25/05/2012 45.50p 45.88p 45.50p 45.50p 2142
24/05/2012 45.50p 45.50p 45.12p 45.50p 10000
23/05/2012 45.50p 45.88p 45.50p 45.50p 3668
22/05/2012 45.50p 46.00p 45.50p 45.50p 10000
21/05/2012 41.50p 45.88p 41.50p 45.50p 36874
18/05/2012 41.50p 42.00p 41.00p 41.50p 0
17/05/2012 41.50p 42.00p 41.00p 41.50p 0
16/05/2012 41.50p 42.00p 41.00p 41.50p 0
15/05/2012 41.50p 42.00p 41.00p 41.50p 0
14/05/2012 41.50p 42.00p 41.00p 41.50p 0
11/05/2012 41.00p 42.00p 41.00p 41.50p 3983
10/05/2012 40.50p 42.00p 40.50p 41.00p 5000
09/05/2012 42.00p 42.00p 40.50p 40.50p 6508
08/05/2012 42.50p 44.00p 42.50p 42.50p 0
04/05/2012 43.00p 44.00p 43.00p 43.00p 0
03/05/2012 44.00p 44.00p 43.00p 43.00p 10000
02/05/2012 44.00p 44.50p 43.31p 44.00p 0
01/05/2012 44.00p 44.50p 43.31p 44.00p 0
30/04/2012 44.50p 44.50p 43.31p 44.00p 1373
27/04/2012 44.50p 44.50p 43.43p 44.50p 10000
26/04/2012 44.50p 46.00p 44.50p 44.50p 0
25/04/2012 44.50p 46.00p 44.50p 44.50p 0
24/04/2012 46.00p 46.00p 44.50p 44.50p 10400
23/04/2012 40.00p 46.00p 40.00p 46.00p 17000
20/04/2012 38.00p 40.00p 38.00p 39.00p 7000
19/04/2012 38.00p 39.00p 38.00p 38.00p 0
18/04/2012 38.00p 39.00p 38.00p 38.00p 0
17/04/2012 39.00p 39.00p 38.00p 38.00p 3730
16/04/2012 39.00p 40.00p 39.00p 39.00p 0
13/04/2012 39.00p 40.00p 39.00p 39.00p 3750
12/04/2012 39.00p 39.00p 38.75p 39.00p 0
11/04/2012 39.00p 39.00p 38.75p 39.00p 0
10/04/2012 39.00p 39.00p 38.75p 39.00p 0
05/04/2012 39.00p 39.00p 38.75p 39.00p 0
04/04/2012 39.00p 39.00p 38.75p 39.00p 0
03/04/2012 39.00p 39.00p 38.75p 39.00p 0
02/04/2012 39.00p 39.00p 38.75p 39.00p 0
30/03/2012 38.75p 39.00p 38.75p 39.00p 5034
29/03/2012 39.00p 39.50p 38.75p 38.75p 8900
28/03/2012 39.25p 39.60p 39.00p 39.00p 6331
27/03/2012 39.50p 39.60p 39.25p 39.25p 6949
26/03/2012 39.50p 39.60p 39.50p 39.50p 2600
23/03/2012 39.50p 40.73p 39.50p 39.50p 0
22/03/2012 40.00p 40.73p 39.50p 39.50p 1500
21/03/2012 40.00p 41.75p 40.00p 40.00p 2600
20/03/2012 40.00p 40.73p 40.00p 40.00p 500
19/03/2012 40.00p 40.00p 40.00p 40.00p 0
16/03/2012 40.00p 41.20p 39.50p 40.00p 0
15/03/2012 40.00p 41.20p 39.50p 40.00p 0
14/03/2012 40.00p 41.20p 39.50p 40.00p 0
13/03/2012 40.00p 41.20p 39.50p 40.00p 0
12/03/2012 40.00p 41.20p 39.50p 40.00p 0
09/03/2012 40.00p 41.20p 39.50p 40.00p 0
08/03/2012 40.00p 41.20p 39.50p 40.00p 0
07/03/2012 40.00p 41.20p 39.50p 40.00p 0
06/03/2012 40.00p 41.20p 39.50p 40.00p 0
05/03/2012 40.00p 41.20p 39.50p 40.00p 0
02/03/2012 40.00p 41.20p 39.50p 40.00p 0
01/03/2012 40.00p 41.20p 39.50p 40.00p 0
29/02/2012 40.00p 41.20p 39.50p 40.00p 0
28/02/2012 40.00p 41.20p 39.50p 40.00p 0
27/02/2012 40.00p 41.20p 39.50p 40.00p 0
24/02/2012 40.00p 41.20p 39.50p 40.00p 0
23/02/2012 40.00p 41.20p 39.50p 40.00p 0
22/02/2012 40.00p 41.20p 39.50p 40.00p 0
21/02/2012 40.00p 41.20p 39.50p 40.00p 0
20/02/2012 39.50p 41.20p 39.50p 40.00p 5000
17/02/2012 39.50p 41.00p 39.10p 39.50p 0
16/02/2012 39.50p 41.00p 39.10p 39.50p 0
15/02/2012 39.50p 41.00p 39.10p 39.50p 0
14/02/2012 39.50p 41.00p 39.10p 39.50p 0
13/02/2012 39.50p 41.00p 39.10p 39.50p 7311
10/02/2012 39.50p 40.63p 39.50p 39.50p 400
09/02/2012 39.50p 40.63p 39.10p 39.50p 0
08/02/2012 39.50p 40.63p 39.10p 39.50p 0
07/02/2012 39.50p 40.63p 39.10p 39.50p 0

*Close Price adjusted for both dividends and splits