D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2023 238.50p 240.30p 238.20p 240.00p 43590
31/01/2023 240.00p 241.40p 238.20p 240.00p 30739
30/01/2023 240.00p 241.00p 238.60p 240.00p 24620
27/01/2023 240.50p 240.50p 238.00p 240.00p 22948
26/01/2023 240.50p 241.00p 238.60p 240.00p 44006
25/01/2023 240.00p 242.00p 238.20p 240.00p 65391
24/01/2023 238.50p 242.00p 238.20p 242.00p 51846
23/01/2023 240.00p 242.00p 239.60p 240.00p 116017
20/01/2023 240.00p 241.80p 239.60p 240.00p 18122
19/01/2023 240.00p 241.80p 238.60p 240.00p 101563
18/01/2023 239.00p 241.65p 237.25p 240.00p 26026
17/01/2023 240.00p 241.00p 237.50p 239.00p 36269
16/01/2023 240.00p 241.33p 240.00p 240.00p 14718
13/01/2023 239.00p 240.20p 239.00p 240.00p 13875
12/01/2023 238.50p 241.26p 235.75p 240.00p 113580
11/01/2023 238.50p 240.69p 236.75p 238.50p 16425
10/01/2023 238.50p 242.00p 237.55p 238.50p 32687
09/01/2023 238.50p 242.00p 238.50p 238.50p 12339
06/01/2023 238.50p 241.00p 238.50p 238.50p 6024
05/01/2023 241.00p 242.00p 238.50p 238.50p 23256
04/01/2023 239.50p 243.91p 239.50p 241.00p 56468
03/01/2023 241.00p 243.95p 238.00p 239.50p 207276
30/12/2022 241.00p 244.00p 241.00p 241.00p 10058
29/12/2022 241.50p 243.94p 241.00p 241.00p 12641
28/12/2022 241.00p 244.00p 239.00p 241.00p 119389
23/12/2022 241.00p 243.94p 241.00p 241.00p 21720
22/12/2022 241.00p 244.00p 238.00p 241.00p 15345
21/12/2022 235.50p 243.70p 233.52p 241.00p 37265
20/12/2022 235.50p 238.00p 233.52p 235.50p 18711
19/12/2022 234.00p 237.42p 233.00p 235.50p 15689
16/12/2022 238.00p 240.00p 233.00p 234.00p 23350
15/12/2022 238.00p 239.40p 236.00p 238.00p 35324
14/12/2022 238.00p 243.00p 236.00p 238.00p 31755
13/12/2022 238.00p 240.00p 238.00p 238.00p 81360
12/12/2022 238.00p 240.00p 238.00p 238.00p 30999
09/12/2022 238.00p 239.50p 236.05p 238.00p 36327
08/12/2022 240.50p 245.00p 235.23p 238.00p 52490
07/12/2022 240.50p 245.00p 236.00p 240.50p 12604
06/12/2022 240.50p 240.50p 236.75p 240.50p 16408
05/12/2022 240.50p 240.50p 236.00p 240.50p 33038
02/12/2022 241.50p 242.00p 235.00p 240.50p 40875
01/12/2022 242.50p 242.50p 238.00p 241.50p 23116
30/11/2022 255.00p 258.50p 237.00p 242.50p 151092
29/11/2022 253.00p 254.90p 251.60p 253.00p 48432
28/11/2022 253.00p 254.00p 251.60p 253.00p 14021
25/11/2022 253.00p 255.00p 250.00p 253.00p 21102
24/11/2022 253.00p 254.90p 250.00p 253.00p 35661
23/11/2022 256.00p 256.00p 250.90p 253.00p 269206
22/11/2022 256.00p 260.00p 256.00p 256.00p 24105
21/11/2022 256.00p 258.00p 252.00p 256.00p 16087
18/11/2022 256.00p 258.60p 252.42p 256.00p 23860
17/11/2022 256.00p 258.60p 253.55p 256.00p 37000
16/11/2022 256.00p 257.00p 252.76p 256.00p 408904
15/11/2022 256.00p 257.00p 252.00p 256.00p 445005
14/11/2022 256.00p 260.00p 252.10p 256.00p 31717
11/11/2022 256.00p 260.00p 251.00p 256.00p 42679
10/11/2022 257.00p 260.00p 250.20p 256.00p 38072
09/11/2022 257.00p 257.00p 254.08p 257.00p 22433
08/11/2022 260.00p 261.46p 253.55p 257.00p 26480
07/11/2022 261.50p 265.00p 255.00p 260.00p 32842
04/11/2022 253.50p 264.50p 253.50p 261.50p 75112
03/11/2022 253.50p 256.16p 252.00p 253.50p 20314
02/11/2022 253.50p 256.16p 252.00p 253.50p 26217
01/11/2022 253.50p 257.00p 250.00p 252.00p 43167
31/10/2022 247.50p 257.00p 247.50p 253.50p 43100
28/10/2022 240.00p 250.00p 240.00p 247.50p 49907
27/10/2022 240.00p 241.27p 235.00p 240.00p 30085
26/10/2022 240.00p 245.00p 236.00p 240.00p 17176
25/10/2022 240.00p 243.21p 235.50p 240.00p 20408
24/10/2022 250.00p 250.00p 235.00p 240.00p 113495
21/10/2022 255.00p 255.00p 247.55p 251.00p 26254
20/10/2022 255.00p 258.50p 255.00p 255.00p 23252
19/10/2022 255.00p 260.00p 250.00p 255.00p 21760
18/10/2022 247.50p 260.00p 247.50p 257.00p 63462
17/10/2022 246.50p 250.00p 246.50p 247.50p 17828
14/10/2022 246.50p 250.00p 243.00p 246.50p 11581
13/10/2022 246.50p 250.00p 243.00p 245.00p 26513
12/10/2022 246.50p 246.50p 240.00p 245.00p 23484
11/10/2022 246.50p 250.00p 240.00p 246.50p 5297
10/10/2022 252.50p 252.50p 241.55p 246.50p 166674
07/10/2022 259.00p 259.00p 251.11p 252.50p 27405
06/10/2022 240.00p 264.00p 240.00p 260.00p 104548
05/10/2022 237.50p 248.00p 237.10p 242.50p 109180
04/10/2022 237.50p 240.00p 236.75p 237.50p 128392
03/10/2022 237.50p 240.00p 236.55p 237.50p 20446
30/09/2022 237.50p 239.50p 235.00p 237.50p 40968
29/09/2022 232.50p 239.75p 232.00p 237.50p 5210
28/09/2022 237.50p 237.50p 225.00p 232.50p 75289
27/09/2022 242.00p 243.00p 235.25p 237.50p 20579
26/09/2022 241.50p 244.00p 237.00p 242.00p 16463
23/09/2022 241.50p 245.00p 240.75p 241.50p 6656
22/09/2022 241.50p 245.10p 238.55p 243.00p 16199
21/09/2022 241.50p 245.10p 240.55p 241.50p 9330
20/09/2022 241.50p 246.00p 239.50p 241.50p 9950
19/09/2022 241.50p 244.00p 238.55p 241.50p 8192
16/09/2022 241.50p 244.00p 238.55p 241.50p 8192
15/09/2022 241.50p 244.00p 238.00p 241.50p 5268
14/09/2022 245.00p 245.00p 238.55p 241.50p 38429
13/09/2022 235.00p 250.00p 233.00p 245.00p 87868
12/09/2022 225.00p 234.00p 223.25p 234.00p 124810
09/09/2022 223.50p 230.00p 222.68p 225.00p 38163
08/09/2022 221.00p 227.00p 221.00p 223.50p 203271
07/09/2022 230.00p 230.00p 215.00p 221.00p 55105
06/09/2022 238.50p 238.50p 227.00p 232.00p 58461
05/09/2022 238.50p 239.00p 237.31p 238.50p 33230
02/09/2022 244.00p 245.30p 237.00p 238.50p 42301
01/09/2022 244.00p 246.00p 240.00p 244.00p 23827
31/08/2022 245.50p 247.00p 241.00p 244.00p 47120
30/08/2022 245.50p 250.00p 242.80p 244.00p 22221
29/08/2022 245.00p 247.80p 242.89p 245.50p 7660
26/08/2022 245.00p 247.80p 242.89p 245.50p 7660
25/08/2022 247.00p 250.00p 242.00p 245.00p 8286
24/08/2022 252.50p 252.50p 243.50p 247.00p 34502
23/08/2022 255.00p 255.00p 248.50p 250.00p 26707
22/08/2022 255.00p 256.90p 250.00p 255.00p 12595
19/08/2022 255.00p 257.50p 251.50p 255.00p 19626
18/08/2022 255.00p 259.50p 250.00p 255.00p 26707
17/08/2022 251.00p 259.50p 250.29p 255.00p 30793
16/08/2022 255.00p 260.00p 248.60p 251.00p 29719
15/08/2022 247.50p 260.00p 247.50p 255.00p 21006
12/08/2022 230.50p 250.00p 226.00p 247.50p 76833
11/08/2022 232.00p 238.00p 231.00p 232.00p 18433
10/08/2022 229.50p 238.00p 229.50p 232.00p 8217
09/08/2022 234.00p 234.00p 223.00p 229.50p 28239
08/08/2022 230.50p 238.00p 230.00p 230.00p 11510
05/08/2022 234.00p 238.00p 230.00p 234.00p 23226
04/08/2022 230.50p 238.00p 225.30p 234.00p 29639
03/08/2022 230.50p 233.10p 225.55p 230.50p 7621
02/08/2022 235.00p 235.00p 225.30p 230.50p 32764
01/08/2022 246.00p 246.96p 231.00p 235.00p 36590
29/07/2022 246.00p 246.96p 244.00p 246.00p 30832
28/07/2022 246.00p 246.00p 244.00p 246.00p 6071
27/07/2022 244.00p 247.20p 244.00p 246.00p 7817
26/07/2022 239.50p 243.20p 236.00p 240.00p 10613
25/07/2022 242.50p 245.00p 236.00p 239.50p 36440
22/07/2022 242.50p 245.00p 240.50p 242.50p 47411
21/07/2022 237.50p 244.20p 236.60p 242.50p 46695
20/07/2022 240.00p 246.00p 237.20p 237.50p 19024
19/07/2022 237.50p 244.00p 235.80p 240.00p 10618
18/07/2022 237.50p 240.00p 235.05p 237.50p 28487
15/07/2022 242.50p 243.00p 235.51p 239.00p 29899
14/07/2022 242.50p 243.00p 242.00p 242.00p 11560
13/07/2022 243.50p 244.45p 240.00p 243.50p 27330
12/07/2022 242.50p 244.70p 240.58p 243.50p 38361
11/07/2022 242.50p 245.00p 240.58p 242.50p 13953
08/07/2022 242.50p 242.50p 240.00p 242.50p 3659
07/07/2022 242.50p 244.00p 240.00p 242.50p 8286
06/07/2022 245.00p 260.00p 235.75p 241.00p 84173
05/07/2022 240.00p 240.00p 235.00p 237.00p 37833
04/07/2022 240.00p 240.00p 235.00p 240.00p 9015
01/07/2022 240.00p 244.62p 235.00p 240.00p 22656
30/06/2022 242.50p 245.00p 236.00p 240.00p 15356
29/06/2022 242.50p 245.00p 240.50p 242.50p 9719
28/06/2022 250.00p 250.00p 235.00p 242.50p 57979
27/06/2022 250.00p 251.50p 245.25p 250.00p 18345
24/06/2022 250.00p 253.19p 245.50p 250.00p 7730
23/06/2022 250.00p 251.80p 245.00p 250.00p 8154
22/06/2022 257.50p 258.00p 245.50p 250.00p 44210
21/06/2022 257.50p 258.84p 255.75p 257.00p 35294
20/06/2022 257.50p 258.90p 255.00p 257.50p 2285
17/06/2022 257.50p 258.90p 256.00p 257.50p 50084
16/06/2022 257.50p 259.50p 256.10p 257.50p 20244
15/06/2022 257.50p 259.00p 256.30p 257.50p 17011
14/06/2022 261.50p 261.50p 255.00p 257.50p 33734
13/06/2022 276.50p 276.50p 258.00p 261.50p 36355
10/06/2022 276.50p 276.50p 270.00p 276.50p 10105
09/06/2022 276.50p 277.00p 275.00p 276.50p 42453
08/06/2022 277.50p 278.00p 275.15p 276.50p 5214
07/06/2022 275.00p 280.00p 270.00p 276.50p 49305
06/06/2022 275.00p 275.00p 273.25p 275.00p 25359
03/06/2022 275.00p 275.00p 271.40p 275.00p 20698
02/06/2022 275.00p 275.00p 271.40p 275.00p 20698
01/06/2022 275.00p 275.00p 271.40p 275.00p 20698
31/05/2022 275.00p 280.00p 272.22p 275.00p 63022
30/05/2022 275.00p 280.00p 270.00p 275.00p 28033
27/05/2022 272.50p 280.00p 271.30p 275.00p 94014
26/05/2022 270.00p 275.00p 265.95p 272.50p 42121
25/05/2022 271.00p 274.00p 265.00p 270.00p 14598
24/05/2022 275.00p 280.00p 268.00p 271.00p 53554
23/05/2022 272.00p 280.00p 272.00p 275.00p 37348
20/05/2022 266.00p 274.00p 262.16p 271.50p 13855
19/05/2022 265.00p 267.00p 262.60p 265.00p 21076
18/05/2022 265.00p 265.00p 263.20p 265.00p 11055
17/05/2022 263.00p 266.00p 260.01p 265.00p 49735
16/05/2022 263.00p 263.00p 261.50p 263.00p 30199
13/05/2022 265.00p 265.00p 261.50p 263.00p 24857
12/05/2022 266.00p 266.48p 262.00p 265.00p 21925
11/05/2022 265.00p 269.00p 265.00p 266.00p 27941
10/05/2022 265.00p 268.34p 260.10p 265.00p 20292
09/05/2022 270.00p 270.00p 260.50p 265.00p 44080
06/05/2022 270.00p 270.00p 266.00p 270.00p 30427
05/05/2022 270.00p 270.90p 267.50p 270.00p 30529
04/05/2022 280.00p 280.00p 267.00p 267.00p 63207
03/05/2022 285.00p 289.00p 275.00p 275.00p 77574
02/05/2022 262.00p 287.50p 260.00p 287.50p 93107
29/04/2022 262.00p 287.50p 260.00p 287.50p 93107
28/04/2022 263.00p 268.00p 258.00p 262.00p 70027
27/04/2022 255.00p 268.00p 253.90p 263.00p 31699
26/04/2022 250.00p 257.00p 249.00p 255.00p 19649
25/04/2022 246.50p 255.00p 244.75p 250.00p 27563

*Close Price adjusted for both dividends and splits