D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/04/2022 255.00p 257.00p 245.00p 247.50p 76768
21/04/2022 245.00p 258.00p 240.00p 250.00p 102080
20/04/2022 242.50p 244.50p 237.50p 242.50p 1014402
19/04/2022 240.00p 251.10p 230.00p 242.50p 743938
18/04/2022 237.50p 238.00p 230.00p 230.00p 41761
15/04/2022 237.50p 238.00p 230.00p 230.00p 41761
14/04/2022 237.50p 238.00p 230.00p 230.00p 41761
13/04/2022 241.00p 241.00p 235.00p 237.50p 21526
12/04/2022 241.00p 242.07p 238.00p 241.00p 24375
11/04/2022 237.50p 244.71p 235.00p 241.00p 42460
08/04/2022 255.00p 255.00p 235.00p 240.00p 55134
07/04/2022 255.00p 255.00p 250.00p 252.50p 27686
06/04/2022 255.00p 255.00p 250.00p 252.50p 29635
05/04/2022 257.50p 257.50p 250.00p 250.00p 83791
04/04/2022 262.50p 262.50p 255.00p 257.50p 195002
01/04/2022 262.50p 262.50p 260.00p 262.50p 260723
31/03/2022 262.50p 262.50p 260.00p 262.50p 23886
30/03/2022 262.50p 262.60p 260.00p 262.50p 39969
29/03/2022 265.00p 265.00p 260.00p 262.50p 42662
28/03/2022 262.50p 265.00p 260.11p 262.50p 12580
25/03/2022 262.50p 264.80p 260.00p 262.50p 70153
24/03/2022 265.00p 265.00p 260.00p 262.50p 27373
23/03/2022 265.00p 265.00p 260.00p 262.50p 11427
22/03/2022 265.00p 267.00p 260.00p 265.00p 100373
21/03/2022 262.50p 267.00p 260.00p 265.00p 51795
18/03/2022 262.50p 262.50p 260.00p 262.50p 29800
17/03/2022 262.50p 262.50p 260.00p 262.00p 44585
16/03/2022 262.50p 262.50p 260.00p 262.50p 47683
15/03/2022 267.50p 267.50p 255.60p 262.50p 241116
14/03/2022 280.00p 280.49p 265.00p 270.00p 51122
11/03/2022 277.50p 285.00p 270.00p 280.00p 22004
10/03/2022 277.50p 285.00p 273.46p 277.50p 36100
09/03/2022 277.50p 285.00p 272.68p 277.50p 63137
08/03/2022 281.00p 282.00p 270.00p 277.50p 48343
07/03/2022 281.00p 282.20p 275.00p 281.00p 350597
04/03/2022 291.50p 291.50p 272.00p 281.00p 37387
03/03/2022 289.50p 298.00p 285.00p 291.50p 21782
02/03/2022 291.50p 292.65p 285.00p 289.50p 13507
01/03/2022 291.50p 294.00p 285.00p 291.50p 47103
28/02/2022 292.50p 296.13p 286.51p 291.50p 6483
25/02/2022 292.50p 294.00p 286.51p 292.50p 23762
24/02/2022 296.00p 296.00p 285.00p 290.00p 35440
23/02/2022 291.00p 300.00p 285.55p 297.00p 36736
22/02/2022 291.00p 295.00p 285.00p 291.00p 21191
21/02/2022 295.00p 297.00p 286.55p 291.00p 16713
18/02/2022 295.00p 300.00p 292.00p 295.00p 16532
17/02/2022 295.00p 300.00p 292.60p 295.00p 16832
16/02/2022 287.50p 300.00p 287.01p 295.00p 15794
15/02/2022 292.50p 297.00p 283.00p 287.50p 35934
14/02/2022 300.50p 301.40p 292.00p 292.00p 48178
11/02/2022 297.50p 302.00p 296.00p 300.50p 27137
10/02/2022 300.50p 302.85p 296.90p 300.50p 16728
09/02/2022 300.00p 305.00p 296.00p 300.50p 35869
08/02/2022 300.00p 302.80p 296.00p 300.00p 5943
07/02/2022 295.00p 304.00p 292.80p 300.00p 26464
04/02/2022 295.00p 296.00p 291.00p 296.00p 26941
03/02/2022 295.00p 297.40p 291.11p 295.00p 16686
02/02/2022 297.50p 298.70p 292.00p 295.00p 25159
01/02/2022 295.00p 300.00p 290.00p 297.50p 81273
31/01/2022 290.00p 300.00p 285.00p 295.00p 68452
28/01/2022 285.00p 290.00p 282.00p 288.00p 45215
27/01/2022 286.00p 287.00p 280.00p 285.00p 573226
26/01/2022 295.00p 298.50p 287.00p 290.00p 118036
25/01/2022 305.00p 305.00p 290.00p 292.50p 71030
24/01/2022 325.00p 325.00p 300.00p 305.00p 31500
21/01/2022 332.50p 332.50p 320.50p 325.00p 35405
20/01/2022 335.00p 340.00p 330.25p 332.50p 25575
19/01/2022 335.00p 339.00p 330.00p 335.00p 42779
18/01/2022 345.00p 348.00p 331.60p 335.00p 48267
17/01/2022 345.00p 350.00p 340.00p 345.00p 37842
14/01/2022 337.50p 350.00p 337.00p 345.00p 32260
13/01/2022 332.50p 344.00p 325.00p 325.00p 20214
12/01/2022 332.50p 340.00p 325.00p 332.50p 13271
10/01/2022 332.50p 332.50p 321.00p 327.50p 20908
07/01/2022 350.00p 350.00p 325.15p 332.50p 44194
06/01/2022 350.00p 352.00p 345.00p 350.00p 6101
05/01/2022 355.00p 355.00p 348.10p 350.00p 36090
04/01/2022 357.50p 360.00p 346.55p 355.00p 43415
03/01/2022 342.50p 359.90p 335.00p 357.50p 38118
31/12/2021 342.50p 359.90p 335.00p 357.50p 27118
30/12/2021 337.50p 350.00p 337.50p 342.50p 32722
29/12/2021 322.50p 339.75p 322.50p 337.50p 25148
28/12/2021 317.50p 330.00p 317.50p 322.50p 43657
27/12/2021 317.50p 330.00p 317.50p 322.50p 43657
24/12/2021 317.50p 330.00p 317.50p 322.50p 43657
23/12/2021 317.50p 325.00p 316.83p 317.50p 43590
22/12/2021 295.00p 325.00p 295.00p 317.50p 320452
21/12/2021 285.00p 288.00p 280.25p 285.00p 22849
20/12/2021 285.00p 290.00p 280.00p 285.00p 32012
17/12/2021 285.00p 290.00p 280.50p 285.00p 30307
16/12/2021 285.00p 289.48p 280.50p 285.00p 27739
15/12/2021 285.00p 286.27p 280.00p 285.00p 47574
14/12/2021 287.50p 290.00p 280.00p 285.00p 53409
13/12/2021 301.00p 305.00p 285.00p 290.00p 55000
10/12/2021 301.00p 305.00p 296.19p 305.00p 95232
09/12/2021 301.00p 301.08p 298.76p 301.00p 14813
08/12/2021 301.00p 301.34p 298.23p 301.00p 413437
07/12/2021 301.00p 302.60p 298.23p 301.00p 34404
06/12/2021 305.00p 308.00p 290.50p 301.00p 43424
03/12/2021 277.50p 309.74p 277.50p 305.00p 111093
02/12/2021 292.50p 295.00p 275.00p 277.50p 118831
01/12/2021 327.50p 330.00p 290.00p 305.00p 143421
30/11/2021 325.00p 335.00p 323.00p 330.00p 35499
29/11/2021 322.00p 328.00p 320.35p 327.00p 29647
26/11/2021 341.50p 341.50p 315.00p 322.00p 50586
25/11/2021 345.00p 350.00p 341.00p 345.00p 11693
24/11/2021 347.50p 349.90p 345.00p 345.00p 15138
23/11/2021 355.00p 356.49p 342.00p 347.50p 43598
22/11/2021 364.00p 367.60p 350.50p 355.00p 22258
19/11/2021 365.00p 367.88p 360.00p 364.00p 8873
18/11/2021 365.00p 370.00p 360.00p 365.00p 24028
17/11/2021 370.50p 373.40p 360.50p 365.00p 33643
16/11/2021 370.50p 374.00p 366.00p 370.50p 10320
15/11/2021 375.00p 375.00p 366.00p 370.50p 130206
12/11/2021 375.00p 375.30p 371.11p 375.00p 41684
11/11/2021 375.00p 375.37p 371.11p 375.00p 37588
10/11/2021 375.00p 375.75p 370.00p 375.00p 53033
09/11/2021 377.00p 377.00p 370.00p 375.00p 227899
08/11/2021 380.00p 382.43p 374.00p 377.00p 20905
05/11/2021 380.00p 381.50p 375.00p 380.00p 5785
04/11/2021 383.00p 384.00p 376.00p 380.00p 22550
03/11/2021 383.50p 386.70p 380.00p 383.00p 33092
02/11/2021 383.50p 387.00p 383.00p 383.50p 21291
01/11/2021 380.00p 386.00p 374.00p 383.50p 40091
29/10/2021 383.50p 387.00p 376.00p 380.00p 16754
28/10/2021 386.00p 386.48p 380.00p 383.50p 11089
27/10/2021 375.00p 386.70p 375.00p 386.00p 17144
26/10/2021 371.00p 380.00p 369.20p 375.00p 33048
25/10/2021 370.00p 375.00p 369.00p 371.00p 13830
22/10/2021 375.00p 376.50p 370.00p 371.00p 49810
21/10/2021 375.00p 380.00p 370.10p 375.00p 20127
20/10/2021 373.00p 380.00p 370.90p 375.00p 35709
19/10/2021 360.00p 389.00p 357.00p 376.00p 131932
18/10/2021 356.00p 356.68p 350.00p 355.00p 28097
15/10/2021 360.00p 364.00p 354.40p 356.00p 49012
14/10/2021 351.00p 364.00p 349.00p 355.00p 41480
13/10/2021 350.00p 355.00p 348.55p 351.00p 14895
12/10/2021 347.50p 352.00p 346.11p 348.50p 15128
11/10/2021 345.00p 350.00p 342.50p 347.50p 16643
08/10/2021 342.50p 349.39p 340.00p 345.00p 90476
07/10/2021 336.00p 345.00p 334.66p 342.50p 31675
06/10/2021 335.00p 339.00p 334.55p 336.00p 27901
05/10/2021 342.50p 345.00p 334.40p 336.00p 37479
04/10/2021 340.00p 347.00p 338.60p 342.50p 53882
01/10/2021 340.00p 343.90p 337.67p 340.00p 20108
30/09/2021 340.00p 342.50p 336.55p 340.00p 42425
29/09/2021 337.50p 344.00p 325.00p 340.00p 61556
28/09/2021 347.50p 349.49p 335.50p 337.50p 79265
27/09/2021 352.50p 352.50p 347.50p 347.50p 20370
24/09/2021 350.00p 355.00p 348.55p 352.50p 50830
23/09/2021 350.00p 355.00p 348.10p 350.00p 18832
22/09/2021 334.00p 350.00p 334.00p 345.00p 673443
21/09/2021 332.50p 338.00p 330.50p 334.00p 28241
20/09/2021 342.50p 345.00p 330.00p 332.50p 26243
17/09/2021 354.00p 354.00p 340.00p 342.50p 75991
16/09/2021 362.50p 365.00p 355.00p 355.00p 112079
15/09/2021 370.00p 370.40p 361.25p 362.50p 17773
14/09/2021 385.00p 385.00p 365.00p 370.00p 52889
13/09/2021 385.00p 386.49p 381.11p 385.00p 24448
10/09/2021 385.00p 390.00p 380.00p 385.00p 94311
09/09/2021 385.00p 390.00p 381.00p 385.00p 78440
08/09/2021 385.00p 390.00p 385.00p 385.00p 37150
07/09/2021 386.00p 390.00p 385.00p 385.00p 35344
06/09/2021 390.00p 390.00p 381.00p 386.00p 78985
03/09/2021 385.00p 392.00p 385.00p 390.00p 27213
02/09/2021 377.50p 395.00p 377.50p 387.50p 73321
01/09/2021 368.00p 380.00p 365.00p 377.50p 31795
31/08/2021 370.00p 375.00p 364.80p 368.00p 34569
30/08/2021 370.00p 375.00p 368.00p 370.00p 19990
27/08/2021 370.00p 375.00p 368.00p 370.00p 19990
26/08/2021 370.00p 370.00p 365.00p 370.00p 28217
25/08/2021 375.00p 378.00p 365.00p 370.00p 22370
24/08/2021 375.00p 380.00p 365.00p 374.00p 95341
23/08/2021 379.50p 384.00p 370.00p 375.00p 28144
20/08/2021 379.50p 384.00p 370.00p 379.50p 27151
19/08/2021 379.50p 384.00p 368.00p 378.50p 38990
18/08/2021 390.00p 395.00p 375.00p 379.50p 34994
17/08/2021 390.00p 392.00p 385.00p 390.00p 53065
16/08/2021 400.00p 402.48p 385.00p 390.00p 127153
13/08/2021 395.00p 410.00p 393.00p 400.00p 100883
12/08/2021 400.00p 405.00p 393.00p 395.00p 31236
11/08/2021 392.50p 404.00p 388.00p 388.00p 131516
10/08/2021 386.00p 395.00p 386.00p 392.50p 33562
09/08/2021 390.00p 395.00p 380.55p 386.00p 63824
06/08/2021 387.50p 395.00p 385.55p 390.00p 84599
05/08/2021 375.00p 390.00p 375.00p 387.50p 40795
04/08/2021 375.00p 380.00p 372.50p 375.00p 21178
03/08/2021 370.00p 375.00p 365.00p 375.00p 35054
02/08/2021 365.00p 375.00p 363.60p 375.00p 73214
30/07/2021 370.00p 370.00p 360.40p 365.00p 54450
29/07/2021 355.00p 373.00p 355.00p 369.00p 76133
28/07/2021 355.00p 360.00p 351.26p 355.00p 34902
27/07/2021 355.00p 359.50p 355.00p 355.00p 42023
26/07/2021 362.50p 364.00p 355.00p 355.00p 60575
23/07/2021 345.00p 364.00p 342.00p 362.50p 49973
22/07/2021 347.50p 350.00p 340.00p 345.00p 31727
21/07/2021 330.00p 350.00p 330.00p 347.50p 69522
20/07/2021 330.00p 335.00p 327.55p 330.00p 22019
19/07/2021 346.50p 348.90p 325.00p 330.00p 81536
16/07/2021 335.00p 347.00p 335.00p 346.50p 166230

*Close Price adjusted for both dividends and splits