D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/02/2012 39.50p 40.63p 39.10p 39.50p 5083
03/02/2012 39.50p 41.00p 39.50p 39.50p 4583
02/02/2012 39.50p 39.50p 39.10p 39.50p 0
01/02/2012 39.50p 39.50p 39.10p 39.50p 0
31/01/2012 39.50p 39.50p 39.10p 39.50p 0
30/01/2012 39.50p 39.50p 39.10p 39.50p 0
27/01/2012 39.50p 39.50p 39.10p 39.50p 0
26/01/2012 39.50p 39.50p 39.10p 39.50p 4928
25/01/2012 39.50p 41.00p 39.50p 39.50p 0
24/01/2012 39.50p 41.00p 39.50p 39.50p 0
23/01/2012 39.50p 41.00p 39.50p 39.50p 0
20/01/2012 39.50p 41.00p 39.50p 39.50p 0
19/01/2012 39.50p 41.00p 39.50p 39.50p 0
18/01/2012 39.50p 41.00p 39.50p 39.50p 0
17/01/2012 39.50p 41.00p 39.50p 39.50p 1500
16/01/2012 39.50p 41.00p 39.00p 39.50p 0
13/01/2012 39.50p 41.00p 39.00p 39.50p 0
12/01/2012 39.50p 41.00p 39.00p 39.50p 0
11/01/2012 39.50p 41.00p 39.00p 39.50p 5900
10/01/2012 38.50p 41.00p 38.50p 39.50p 12000
09/01/2012 38.50p 40.00p 38.50p 38.50p 6250
06/01/2012 38.50p 39.75p 38.50p 38.50p 0
05/01/2012 38.50p 39.75p 38.50p 38.50p 7700
04/01/2012 38.00p 39.00p 37.40p 38.50p 29696
03/01/2012 38.00p 39.00p 38.00p 38.00p 0
30/12/2011 38.00p 39.00p 38.00p 38.00p 8500
29/12/2011 38.00p 38.69p 38.00p 38.00p 0
28/12/2011 38.00p 38.69p 38.00p 38.00p 0
23/12/2011 38.00p 38.69p 38.00p 38.00p 2800
22/12/2011 38.00p 38.00p 37.25p 38.00p 0
21/12/2011 38.00p 38.00p 37.25p 38.00p 0
20/12/2011 38.00p 38.00p 37.25p 38.00p 0
19/12/2011 38.00p 38.00p 37.25p 38.00p 0
16/12/2011 38.00p 38.00p 37.25p 38.00p 0
15/12/2011 38.00p 38.00p 37.25p 38.00p 0
14/12/2011 38.00p 38.00p 37.25p 38.00p 0
13/12/2011 38.00p 38.00p 37.25p 38.00p 11375
12/12/2011 38.00p 38.00p 37.01p 38.00p 17423
09/12/2011 38.00p 38.00p 37.50p 38.00p 0
08/12/2011 38.00p 38.00p 37.50p 38.00p 10000
07/12/2011 38.00p 38.00p 37.50p 38.00p 0
06/12/2011 38.00p 38.00p 37.50p 38.00p 0
05/12/2011 38.00p 38.00p 37.50p 38.00p 0
02/12/2011 38.00p 38.00p 37.50p 38.00p 0
01/12/2011 38.00p 38.00p 37.50p 38.00p 25000
30/11/2011 38.00p 38.50p 37.50p 38.00p 0
29/11/2011 38.00p 38.50p 37.50p 38.00p 0
28/11/2011 38.00p 38.50p 37.50p 38.00p 0
25/11/2011 38.00p 38.50p 37.50p 38.00p 0
24/11/2011 38.00p 38.50p 37.50p 38.00p 0
23/11/2011 38.00p 38.50p 37.50p 38.00p 0
22/11/2011 38.00p 38.50p 37.50p 38.00p 0
21/11/2011 38.00p 38.50p 37.50p 38.00p 0
18/11/2011 38.00p 38.50p 37.50p 38.00p 0
17/11/2011 38.00p 38.50p 37.50p 38.00p 0
16/11/2011 38.00p 38.50p 37.50p 38.00p 0
15/11/2011 38.00p 38.50p 37.50p 38.00p 0
14/11/2011 38.00p 38.50p 37.50p 38.00p 0
11/11/2011 38.00p 38.50p 37.50p 38.00p 0
10/11/2011 38.00p 38.50p 37.50p 38.00p 0
09/11/2011 38.00p 38.50p 37.50p 38.00p 0
08/11/2011 37.50p 38.50p 37.50p 38.00p 50000
07/11/2011 38.00p 38.00p 36.50p 37.50p 0
04/11/2011 38.00p 38.00p 36.50p 38.00p 0
03/11/2011 38.00p 38.00p 36.50p 38.00p 0
02/11/2011 37.75p 38.00p 36.50p 38.00p 0
01/11/2011 38.00p 38.00p 36.50p 37.75p 26000
31/10/2011 38.00p 38.75p 37.50p 38.00p 0
28/10/2011 38.00p 38.75p 37.50p 38.00p 0
27/10/2011 38.00p 38.75p 37.50p 38.00p 47000
26/10/2011 38.00p 38.75p 37.50p 38.00p 0
25/10/2011 37.50p 38.75p 37.50p 38.00p 10000
24/10/2011 37.50p 38.55p 37.50p 37.50p 0
21/10/2011 37.50p 38.55p 37.50p 37.50p 4300
20/10/2011 37.50p 38.55p 37.50p 37.50p 0
19/10/2011 37.50p 38.55p 37.50p 37.50p 0
18/10/2011 37.50p 38.55p 37.50p 37.50p 136
17/10/2011 37.50p 38.00p 37.00p 37.50p 0
14/10/2011 37.50p 38.00p 37.00p 37.50p 0
13/10/2011 37.50p 38.00p 37.00p 37.50p 0
12/10/2011 37.50p 38.00p 37.00p 37.50p 0
11/10/2011 37.50p 38.00p 37.00p 37.50p 0
10/10/2011 37.50p 38.00p 37.00p 37.50p 0
07/10/2011 37.50p 38.00p 37.00p 37.50p 0
06/10/2011 37.50p 38.00p 37.00p 37.50p 0
05/10/2011 37.50p 38.00p 37.00p 37.50p 0
04/10/2011 38.00p 38.00p 37.00p 37.50p 7500
03/10/2011 38.50p 38.50p 38.00p 38.00p 10000
30/09/2011 39.00p 39.00p 38.30p 38.50p 12336
29/09/2011 39.00p 39.00p 39.00p 39.00p 0
28/09/2011 39.00p 39.00p 39.00p 39.00p 0
27/09/2011 39.00p 39.00p 39.00p 39.00p 0
26/09/2011 39.00p 39.00p 39.00p 39.00p 15000
23/09/2011 40.50p 40.50p 39.00p 39.00p 20090
22/09/2011 40.50p 40.50p 40.50p 40.50p 0
21/09/2011 40.50p 40.50p 40.50p 40.50p 0
20/09/2011 40.50p 40.50p 40.50p 40.50p 0
19/09/2011 40.50p 40.50p 40.50p 40.50p 0
16/09/2011 40.50p 40.50p 40.50p 40.50p 0
15/09/2011 40.50p 40.50p 40.50p 40.50p 0
14/09/2011 40.50p 41.00p 40.00p 40.50p 10000
13/09/2011 40.50p 41.00p 40.00p 40.50p 10000
12/09/2011 41.00p 41.00p 40.00p 40.50p 10000
09/09/2011 41.50p 41.50p 40.55p 41.00p 0
08/09/2011 41.00p 41.50p 40.55p 41.50p 10000
07/09/2011 41.50p 41.50p 40.50p 41.00p 20000
06/09/2011 40.50p 41.00p 40.00p 40.25p 0
05/09/2011 40.50p 41.00p 40.00p 40.50p 0
02/09/2011 40.00p 41.00p 40.00p 40.50p 10000
01/09/2011 39.50p 40.00p 38.75p 40.00p 0
31/08/2011 39.50p 39.50p 38.75p 39.50p 364
30/08/2011 39.50p 40.00p 39.00p 39.50p 0
26/08/2011 39.50p 40.00p 39.00p 39.50p 0
25/08/2011 39.25p 40.00p 39.00p 39.50p 0
24/08/2011 39.00p 40.00p 39.00p 39.25p 25000
23/08/2011 39.00p 40.00p 38.50p 39.00p 0
22/08/2011 39.00p 40.00p 38.50p 39.00p 0
19/08/2011 39.50p 40.00p 38.50p 39.00p 0
18/08/2011 40.00p 40.00p 38.50p 39.50p 0
17/08/2011 40.00p 40.00p 38.50p 40.00p 0
16/08/2011 40.00p 40.00p 38.50p 40.00p 0
15/08/2011 40.00p 40.00p 38.50p 40.00p 0
12/08/2011 38.50p 40.00p 38.50p 40.00p 32000
11/08/2011 38.50p 38.50p 38.50p 38.50p 0
10/08/2011 38.50p 38.50p 38.00p 38.50p 0
09/08/2011 38.50p 38.50p 38.00p 38.50p 0
08/08/2011 39.00p 39.00p 38.00p 38.50p 4302
05/08/2011 40.75p 40.75p 39.00p 39.00p 23500
04/08/2011 40.75p 40.75p 39.60p 40.75p 2500
03/08/2011 40.75p 40.75p 40.75p 40.75p 0
02/08/2011 40.75p 40.75p 40.75p 40.75p 0
01/08/2011 40.75p 40.75p 40.75p 40.75p 0
29/07/2011 40.75p 40.75p 39.60p 40.75p 4000
28/07/2011 40.75p 42.00p 40.75p 40.75p 0
27/07/2011 40.75p 42.00p 40.75p 40.75p 0
26/07/2011 40.75p 42.00p 40.75p 40.75p 0
25/07/2011 42.00p 42.00p 40.75p 40.75p 25922
22/07/2011 42.00p 42.40p 42.00p 42.00p 0
21/07/2011 42.00p 42.40p 42.00p 42.00p 3500
20/07/2011 42.00p 42.00p 41.75p 42.00p 4821
19/07/2011 42.00p 42.25p 42.00p 42.00p 0
18/07/2011 42.00p 42.25p 42.00p 42.00p 10000
15/07/2011 42.00p 43.00p 42.00p 42.00p 0
14/07/2011 42.00p 42.12p 41.75p 42.00p 0
13/07/2011 41.75p 42.12p 41.75p 42.00p 10000
12/07/2011 42.00p 42.00p 41.50p 41.75p 24129
11/07/2011 42.00p 42.50p 42.00p 42.00p 25000
08/07/2011 42.00p 42.00p 42.00p 42.00p 0
07/07/2011 42.00p 42.50p 42.00p 42.00p 0
06/07/2011 42.00p 42.50p 42.00p 42.00p 0
05/07/2011 42.00p 42.50p 42.00p 42.00p 0
04/07/2011 42.00p 42.50p 42.00p 42.00p 0
01/07/2011 42.00p 42.50p 42.00p 42.00p 0
30/06/2011 42.00p 42.50p 42.00p 42.00p 0
29/06/2011 42.00p 42.50p 42.00p 42.00p 1382
28/06/2011 40.50p 42.00p 40.50p 42.00p 90048
27/06/2011 39.50p 41.00p 39.50p 40.50p 42652
24/06/2011 39.00p 40.00p 39.00p 39.50p 15069
23/06/2011 39.00p 39.00p 38.00p 39.00p 0
22/06/2011 39.00p 39.00p 38.00p 39.00p 0
21/06/2011 38.00p 39.00p 38.00p 39.00p 15000
20/06/2011 38.00p 38.50p 38.00p 38.00p 60000
17/06/2011 37.75p 38.00p 37.00p 38.00p 60535
16/06/2011 37.75p 37.75p 37.13p 37.50p 5000
15/06/2011 37.75p 37.75p 37.13p 37.75p 0
14/06/2011 37.75p 37.75p 37.13p 37.75p 0
13/06/2011 37.75p 37.75p 37.13p 37.75p 0
10/06/2011 37.75p 37.75p 37.13p 37.75p 2500
09/06/2011 37.63p 37.75p 37.28p 37.75p 0
08/06/2011 37.75p 37.75p 37.28p 37.75p 1195
07/06/2011 37.75p 37.75p 37.75p 37.75p 0
06/06/2011 37.75p 37.75p 37.75p 37.75p 0
03/06/2011 37.75p 37.75p 37.75p 37.75p 0
02/06/2011 37.75p 38.50p 37.75p 37.75p 0
01/06/2011 37.75p 38.50p 37.75p 37.75p 0
31/05/2011 37.75p 38.50p 37.75p 37.75p 53
27/05/2011 37.63p 37.75p 37.50p 37.75p 25000
26/05/2011 38.12p 38.12p 37.00p 37.63p 14000
25/05/2011 38.12p 38.12p 37.00p 38.12p 4000
24/05/2011 38.12p 38.12p 37.25p 38.12p 1000
23/05/2011 38.12p 38.12p 38.12p 38.12p 0
20/05/2011 38.12p 38.12p 38.12p 38.12p 0
19/05/2011 38.12p 38.25p 37.00p 38.12p 0
18/05/2011 38.12p 38.25p 37.00p 38.12p 0
17/05/2011 38.12p 38.25p 37.00p 38.12p 0
16/05/2011 38.12p 38.25p 37.00p 38.12p 0
13/05/2011 38.25p 38.25p 37.00p 38.12p 5000
12/05/2011 38.25p 38.62p 38.25p 38.25p 0
11/05/2011 38.25p 38.62p 38.25p 38.25p 0
10/05/2011 38.25p 38.62p 38.25p 38.25p 2550
09/05/2011 38.25p 38.25p 37.00p 38.25p 5130
06/05/2011 38.25p 38.62p 38.25p 38.25p 0
05/05/2011 38.25p 38.62p 38.25p 38.25p 0
04/05/2011 38.25p 38.62p 38.25p 38.25p 0
03/05/2011 38.25p 38.62p 38.25p 38.25p 898
28/04/2011 38.25p 39.75p 38.25p 38.25p 0
27/04/2011 38.25p 39.75p 38.25p 38.25p 0
26/04/2011 38.50p 39.75p 38.50p 38.50p 0
21/04/2011 38.50p 39.75p 38.50p 38.50p 0
20/04/2011 39.75p 39.75p 38.50p 38.50p 10000

*Close Price adjusted for both dividends and splits