D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/04/2011 40.25p 40.25p 38.25p 40.00p 50000
18/04/2011 40.25p 40.25p 39.75p 40.25p 500
15/04/2011 40.25p 40.25p 39.50p 40.25p 0
14/04/2011 40.25p 40.25p 39.50p 40.25p 2000
13/04/2011 40.25p 40.25p 39.00p 40.25p 0
12/04/2011 40.25p 40.25p 39.00p 40.25p 0
11/04/2011 40.25p 40.25p 39.00p 40.25p 0
08/04/2011 40.25p 40.25p 39.00p 40.25p 0
07/04/2011 40.25p 40.25p 39.00p 40.25p 0
06/04/2011 40.25p 40.25p 39.00p 40.25p 1925298
05/04/2011 40.25p 40.25p 39.88p 40.25p 0
04/04/2011 40.00p 40.25p 39.88p 40.25p 42000
01/04/2011 40.00p 40.00p 39.00p 40.00p 0
31/03/2011 40.00p 40.00p 39.00p 40.00p 0
30/03/2011 40.00p 40.00p 39.00p 40.00p 0
29/03/2011 40.00p 40.00p 39.00p 40.00p 0
28/03/2011 40.00p 40.00p 39.00p 40.00p 0
25/03/2011 40.00p 40.00p 39.00p 40.00p 0
24/03/2011 40.00p 40.00p 39.00p 40.00p 0
23/03/2011 40.00p 40.00p 39.00p 40.00p 0
22/03/2011 40.00p 40.00p 39.00p 40.00p 0
21/03/2011 40.00p 40.00p 39.00p 40.00p 7743
18/03/2011 40.00p 40.00p 39.00p 40.00p 0
17/03/2011 40.00p 40.00p 39.00p 40.00p 55000
16/03/2011 40.00p 40.00p 39.00p 40.00p 0
15/03/2011 40.50p 40.50p 39.00p 40.00p 20000
14/03/2011 40.50p 41.00p 40.50p 40.50p 831
11/03/2011 40.50p 40.50p 39.15p 40.50p 0
10/03/2011 40.50p 40.50p 39.15p 40.50p 3000
09/03/2011 40.50p 40.50p 39.75p 40.50p 0
08/03/2011 40.50p 40.50p 39.75p 40.50p 0
07/03/2011 40.50p 40.50p 39.75p 40.50p 0
04/03/2011 40.50p 40.50p 39.75p 40.50p 0
03/03/2011 40.50p 40.50p 39.75p 40.50p 0
02/03/2011 40.50p 40.50p 39.75p 40.50p 610
01/03/2011 40.50p 40.50p 40.05p 40.50p 0
28/02/2011 40.50p 40.50p 40.05p 40.50p 1866
25/02/2011 40.50p 40.53p 40.50p 40.50p 0
24/02/2011 40.50p 40.53p 40.50p 40.50p 0
23/02/2011 40.50p 40.53p 40.50p 40.50p 1200
22/02/2011 40.50p 40.50p 40.00p 40.50p 0
21/02/2011 40.00p 40.50p 40.00p 40.50p 0
18/02/2011 40.00p 40.00p 40.00p 40.00p 0
17/02/2011 40.00p 40.50p 40.00p 40.00p 0
16/02/2011 40.00p 40.50p 40.00p 40.00p 0
15/02/2011 40.00p 40.50p 40.00p 40.00p 0
14/02/2011 40.00p 40.50p 40.00p 40.00p 0
11/02/2011 40.00p 40.50p 40.00p 40.00p 0
10/02/2011 40.00p 40.50p 40.00p 40.00p 0
09/02/2011 40.00p 40.50p 40.00p 40.00p 0
08/02/2011 40.00p 40.50p 40.00p 40.00p 0
07/02/2011 40.00p 40.50p 40.00p 40.00p 0
04/02/2011 40.00p 40.50p 40.00p 40.00p 0
03/02/2011 40.00p 40.50p 40.00p 40.00p 0
02/02/2011 40.00p 40.50p 40.00p 40.00p 0
01/02/2011 40.00p 40.50p 40.00p 40.00p 0
31/01/2011 40.00p 40.50p 40.00p 40.00p 0
28/01/2011 40.00p 40.02p 39.50p 40.00p 1008
27/01/2011 40.00p 40.00p 39.50p 40.00p 0
26/01/2011 40.00p 40.00p 39.50p 40.00p 0
25/01/2011 40.00p 40.50p 40.00p 40.00p 0
24/01/2011 40.00p 41.00p 40.00p 40.00p 1000
21/01/2011 40.00p 40.00p 39.50p 40.00p 0
20/01/2011 40.00p 40.03p 39.50p 40.00p 230000
19/01/2011 38.50p 40.00p 38.50p 40.00p 10000
18/01/2011 38.50p 38.50p 38.50p 38.50p 0
17/01/2011 38.53p 38.53p 38.50p 38.50p 0
14/01/2011 38.53p 38.53p 38.50p 38.50p 0
13/01/2011 38.53p 38.53p 38.50p 38.50p 500
12/01/2011 37.50p 39.00p 37.50p 38.50p 4200
11/01/2011 37.00p 38.00p 37.00p 38.00p 0
10/01/2011 37.00p 38.00p 37.00p 38.00p 0
07/01/2011 37.00p 37.00p 36.50p 37.00p 0
06/01/2011 37.00p 37.00p 36.50p 37.00p 0
05/01/2011 37.00p 37.00p 36.50p 37.00p 0
04/01/2011 37.50p 37.50p 36.50p 37.00p 0
31/12/2010 36.50p 37.50p 36.50p 37.50p 0
30/12/2010 36.50p 36.50p 36.50p 36.50p 0
29/12/2010 36.50p 36.50p 36.50p 36.50p 0
24/12/2010 36.50p 36.50p 36.50p 36.50p 0
23/12/2010 36.50p 36.50p 36.50p 36.50p 0
22/12/2010 36.50p 36.50p 36.50p 36.50p 0
21/12/2010 36.50p 36.50p 36.50p 36.50p 0
20/12/2010 36.50p 36.50p 36.50p 36.50p 0
17/12/2010 36.50p 36.50p 36.50p 36.50p 0
16/12/2010 36.50p 36.50p 36.50p 36.50p 0
15/12/2010 35.00p 36.50p 35.00p 36.50p 19154
14/12/2010 35.00p 35.00p 34.50p 35.00p 0
13/12/2010 35.00p 35.00p 35.00p 35.00p 0
10/12/2010 35.00p 35.50p 34.50p 35.00p 10000
09/12/2010 35.00p 35.80p 34.50p 35.00p 412
08/12/2010 35.00p 35.50p 35.00p 35.00p 0
07/12/2010 35.00p 35.50p 35.00p 35.00p 0
06/12/2010 35.00p 35.00p 34.50p 35.00p 0
03/12/2010 35.00p 35.50p 35.00p 35.00p 0
02/12/2010 35.00p 35.50p 35.00p 35.00p 0
01/12/2010 35.00p 35.50p 35.00p 35.00p 0
30/11/2010 35.00p 35.50p 34.50p 35.00p 1450
29/11/2010 34.50p 35.50p 34.50p 35.00p 0
26/11/2010 34.50p 36.00p 34.50p 34.50p 5000
25/11/2010 35.00p 35.00p 33.75p 34.50p 5000
24/11/2010 35.00p 36.00p 34.50p 35.00p 75000
23/11/2010 34.50p 35.00p 34.50p 35.00p 0
22/11/2010 34.00p 35.00p 34.00p 34.50p 14711
19/11/2010 34.00p 35.00p 33.50p 34.00p 25000
18/11/2010 34.00p 34.50p 34.00p 34.00p 0
17/11/2010 34.00p 34.50p 34.00p 34.00p 0
16/11/2010 34.00p 34.50p 34.00p 34.00p 0
15/11/2010 34.00p 34.00p 33.50p 34.00p 0
12/11/2010 34.00p 34.00p 33.50p 34.00p 0
11/11/2010 34.00p 34.50p 33.00p 34.00p 7500
10/11/2010 35.00p 35.00p 34.00p 34.00p 25076
09/11/2010 35.50p 36.40p 34.00p 35.00p 11373
08/11/2010 36.75p 36.75p 35.50p 35.50p 29812
05/11/2010 36.75p 37.00p 36.50p 36.75p 0
04/11/2010 36.75p 36.75p 36.00p 36.75p 280
03/11/2010 36.75p 36.75p 36.00p 36.75p 0
02/11/2010 38.00p 38.00p 36.00p 36.75p 31369
01/11/2010 38.00p 38.00p 37.50p 38.00p 0
29/10/2010 38.00p 38.50p 37.75p 38.00p 26000
28/10/2010 37.50p 38.50p 37.50p 38.00p 0
27/10/2010 37.50p 37.50p 37.50p 37.50p 0
26/10/2010 37.50p 37.50p 37.50p 37.50p 0
25/10/2010 37.50p 37.50p 37.50p 37.50p 0
22/10/2010 38.00p 38.40p 37.00p 37.50p 7497
21/10/2010 38.00p 38.00p 37.10p 38.00p 3258
20/10/2010 38.00p 38.00p 37.50p 38.00p 0
19/10/2010 38.00p 38.00p 37.00p 38.00p 10000
18/10/2010 38.00p 38.50p 37.00p 38.00p 21250
15/10/2010 38.00p 38.00p 36.50p 38.00p 14000
14/10/2010 38.00p 38.50p 38.00p 38.00p 5000
13/10/2010 38.00p 38.00p 37.50p 38.00p 0
12/10/2010 38.00p 38.50p 38.00p 38.00p 0
11/10/2010 38.00p 38.50p 38.00p 38.00p 7792
08/10/2010 38.50p 39.00p 37.00p 38.00p 128991
07/10/2010 38.50p 39.50p 38.50p 38.50p 0
06/10/2010 38.50p 39.00p 38.00p 38.50p 10000
05/10/2010 39.25p 39.50p 38.50p 38.50p 14241
04/10/2010 39.25p 39.25p 38.50p 39.25p 0
01/10/2010 39.25p 39.25p 38.50p 39.25p 0
30/09/2010 39.00p 39.25p 38.50p 39.25p 0
29/09/2010 39.00p 39.00p 38.50p 39.00p 99
28/09/2010 39.50p 39.50p 37.50p 39.00p 20000
27/09/2010 39.50p 40.50p 39.50p 39.50p 7341
24/09/2010 39.50p 39.50p 38.00p 39.50p 52000
23/09/2010 41.00p 41.00p 39.50p 39.50p 5000
22/09/2010 41.00p 41.20p 40.00p 41.00p 36383
21/09/2010 39.50p 41.00p 39.25p 41.00p 153280
20/09/2010 39.50p 40.50p 39.50p 39.50p 14700
17/09/2010 37.50p 39.67p 37.50p 39.50p 15900
16/09/2010 37.50p 37.50p 37.00p 37.50p 25000
15/09/2010 37.50p 37.50p 37.50p 37.50p 0
14/09/2010 37.50p 37.50p 37.50p 37.50p 0
13/09/2010 37.50p 37.50p 37.50p 37.50p 0
10/09/2010 37.50p 37.50p 36.60p 37.50p 3000
09/09/2010 37.50p 37.50p 37.50p 37.50p 0
08/09/2010 37.50p 37.50p 37.50p 37.50p 0
07/09/2010 37.50p 37.50p 37.50p 37.50p 0
06/09/2010 37.50p 37.50p 37.50p 37.50p 0
03/09/2010 37.50p 37.50p 37.50p 37.50p 0
02/09/2010 37.50p 37.50p 37.50p 37.50p 0
01/09/2010 37.00p 37.50p 37.00p 37.50p 0
31/08/2010 37.00p 37.00p 36.50p 37.00p 0
27/08/2010 35.00p 38.00p 35.00p 37.00p 49815
26/08/2010 35.00p 35.50p 35.00p 35.00p 0
25/08/2010 35.00p 35.50p 35.00p 35.00p 0
24/08/2010 34.00p 35.50p 34.00p 35.00p 25000
23/08/2010 34.00p 34.50p 34.00p 34.00p 0
20/08/2010 34.00p 34.50p 34.00p 34.00p 0
19/08/2010 34.00p 34.50p 34.00p 34.00p 0
18/08/2010 33.50p 34.50p 33.50p 34.00p 0
17/08/2010 31.50p 35.00p 31.50p 33.50p 456302
16/08/2010 31.50p 31.50p 30.25p 31.50p 1302
13/08/2010 31.50p 31.50p 30.55p 31.50p 1006
12/08/2010 32.00p 32.00p 31.50p 31.50p 0
11/08/2010 32.00p 32.00p 31.50p 32.00p 0
10/08/2010 32.00p 32.00p 31.50p 32.00p 0
09/08/2010 32.00p 32.50p 32.00p 32.00p 0
06/08/2010 32.00p 32.00p 31.50p 32.00p 0
05/08/2010 32.00p 32.50p 32.00p 32.00p 0
04/08/2010 30.50p 33.00p 30.50p 32.00p 11941
03/08/2010 29.50p 29.50p 29.50p 29.50p 0
02/08/2010 29.50p 29.50p 29.50p 29.50p 0
30/07/2010 29.50p 29.50p 29.50p 29.50p 0
29/07/2010 29.50p 29.50p 29.50p 29.50p 0
28/07/2010 29.50p 29.50p 29.50p 29.50p 0
27/07/2010 29.50p 29.50p 29.50p 29.50p 0
26/07/2010 29.50p 31.00p 29.50p 29.50p 24000
23/07/2010 29.50p 29.50p 29.50p 29.50p 0
22/07/2010 29.50p 29.50p 29.50p 29.50p 0
21/07/2010 29.50p 29.50p 29.50p 29.50p 0
20/07/2010 29.50p 29.50p 29.50p 29.50p 0
19/07/2010 29.00p 29.50p 28.00p 29.00p 17947
16/07/2010 29.00p 29.50p 29.00p 29.00p 0
15/07/2010 29.00p 29.50p 29.00p 29.00p 0
14/07/2010 29.00p 29.50p 29.00p 29.00p 0
13/07/2010 29.00p 29.50p 29.00p 29.00p 0
12/07/2010 29.00p 29.50p 29.00p 29.00p 0
09/07/2010 29.00p 29.00p 28.50p 29.00p 0
08/07/2010 29.00p 30.00p 28.50p 29.00p 5600

*Close Price adjusted for both dividends and splits