D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/07/2021 342.50p 343.40p 330.10p 335.00p 185007
14/07/2021 347.50p 347.50p 340.00p 342.50p 37663
13/07/2021 348.50p 354.00p 346.15p 347.50p 151460
12/07/2021 347.50p 348.50p 345.00p 348.50p 68487
09/07/2021 355.00p 355.00p 345.51p 346.00p 141160
08/07/2021 355.00p 356.00p 350.00p 355.00p 42244
07/07/2021 355.00p 360.00p 350.00p 355.00p 26466
06/07/2021 352.50p 360.00p 350.67p 355.00p 26128
05/07/2021 346.00p 354.40p 345.51p 352.50p 39302
02/07/2021 345.00p 350.00p 342.00p 346.00p 43149
01/07/2021 342.50p 350.00p 340.00p 345.00p 201235
30/06/2021 349.00p 355.00p 330.00p 340.00p 544795
29/06/2021 395.00p 395.00p 342.00p 345.00p 397560
28/06/2021 397.50p 410.00p 390.51p 395.00p 65152
25/06/2021 385.00p 400.00p 385.00p 397.50p 58105
24/06/2021 384.00p 389.00p 381.11p 385.00p 17925
23/06/2021 384.00p 390.00p 378.75p 384.00p 26708
22/06/2021 370.00p 389.00p 367.00p 384.00p 93643
21/06/2021 370.00p 373.90p 366.50p 370.00p 16243
18/06/2021 379.50p 382.49p 366.00p 370.00p 44771
17/06/2021 368.00p 384.00p 368.00p 384.00p 79518
16/06/2021 345.00p 370.00p 345.00p 368.00p 91376
15/06/2021 345.00p 348.89p 342.00p 345.00p 36339
14/06/2021 340.50p 344.00p 337.00p 340.50p 40340
11/06/2021 335.50p 344.27p 333.00p 340.50p 69672
10/06/2021 340.50p 343.00p 334.82p 335.00p 37059
09/06/2021 338.50p 344.48p 337.55p 340.50p 16857
08/06/2021 340.00p 342.89p 330.00p 338.50p 33855
07/06/2021 340.00p 343.00p 335.25p 340.00p 18901
04/06/2021 347.50p 350.00p 332.50p 337.50p 43948
03/06/2021 347.50p 350.90p 340.11p 347.50p 29560
02/06/2021 347.50p 352.00p 345.10p 350.00p 19339
01/06/2021 347.50p 355.00p 345.00p 347.50p 13255
31/05/2021 347.50p 355.00p 341.55p 347.50p 17153
28/05/2021 347.50p 355.00p 341.55p 347.50p 17153
27/05/2021 337.50p 350.00p 337.50p 346.00p 45007
26/05/2021 353.50p 355.90p 332.50p 337.50p 69008
25/05/2021 351.50p 359.35p 345.00p 353.50p 31146
24/05/2021 349.00p 358.00p 346.00p 351.50p 62012
21/05/2021 344.00p 350.00p 340.00p 349.00p 49643
20/05/2021 339.00p 350.00p 338.75p 344.00p 22946
19/05/2021 340.00p 343.00p 337.51p 339.00p 7179
18/05/2021 343.50p 345.00p 337.00p 340.00p 14779
17/05/2021 337.50p 343.50p 335.00p 343.50p 16867
14/05/2021 325.00p 340.00p 322.35p 337.50p 48696
13/05/2021 332.50p 332.50p 320.00p 340.00p 47715
12/05/2021 330.00p 335.09p 325.00p 325.00p 22546
11/05/2021 352.50p 352.50p 325.00p 330.00p 69286
10/05/2021 352.50p 357.00p 347.25p 352.50p 18096
07/05/2021 352.50p 357.00p 347.88p 352.50p 29214
06/05/2021 355.00p 360.00p 347.60p 352.50p 23058
05/05/2021 350.00p 359.00p 346.00p 355.00p 48112
04/05/2021 350.00p 367.00p 345.68p 353.00p 110711
03/05/2021 347.50p 355.00p 342.60p 350.00p 42424
30/04/2021 347.50p 355.00p 342.60p 350.00p 42424
29/04/2021 332.50p 350.00p 328.36p 347.50p 109310
28/04/2021 331.00p 336.00p 328.11p 331.00p 22873
27/04/2021 335.00p 335.00p 328.00p 331.00p 18404
26/04/2021 335.00p 337.00p 330.00p 335.00p 9782
23/04/2021 335.00p 340.00p 330.00p 335.00p 6908
22/04/2021 327.50p 339.00p 326.00p 335.00p 27562
21/04/2021 332.50p 334.00p 325.00p 327.50p 52528
20/04/2021 350.00p 351.90p 330.00p 332.50p 82930
19/04/2021 335.00p 355.00p 310.00p 350.00p 175863
16/04/2021 319.50p 324.89p 314.00p 319.50p 3312
15/04/2021 319.50p 324.48p 314.00p 319.50p 31002
14/04/2021 322.50p 322.50p 309.78p 319.50p 39891
13/04/2021 337.50p 337.50p 320.00p 322.50p 49597
12/04/2021 337.50p 345.00p 330.00p 337.50p 23397
09/04/2021 337.50p 345.00p 330.00p 337.50p 48052
08/04/2021 337.50p 344.00p 330.00p 337.50p 49905
07/04/2021 337.50p 342.00p 330.00p 337.50p 31562
06/04/2021 325.00p 345.00p 325.00p 337.50p 63176
05/04/2021 302.50p 330.00p 300.00p 325.00p 127862
02/04/2021 302.50p 330.00p 300.00p 325.00p 127862
01/04/2021 302.50p 330.00p 300.00p 325.00p 127862
31/03/2021 302.50p 304.74p 300.00p 302.50p 17172
30/03/2021 302.00p 304.00p 292.20p 302.50p 24841
29/03/2021 300.00p 305.00p 297.10p 302.00p 49635
26/03/2021 297.50p 310.00p 290.00p 295.00p 31591
25/03/2021 295.00p 301.49p 290.00p 290.00p 33621
24/03/2021 297.00p 299.90p 291.51p 297.00p 8544
23/03/2021 301.50p 304.00p 291.00p 297.00p 21503
22/03/2021 293.50p 301.50p 290.00p 301.50p 18179
19/03/2021 290.00p 297.00p 287.70p 293.50p 16637
18/03/2021 285.00p 295.00p 285.00p 290.00p 32736
17/03/2021 273.50p 290.00p 272.00p 285.00p 50448
16/03/2021 272.50p 279.00p 265.00p 275.00p 25190
15/03/2021 271.50p 274.00p 268.00p 272.50p 22192
12/03/2021 274.00p 274.83p 268.00p 271.50p 25686
11/03/2021 275.00p 277.00p 268.00p 272.50p 137000
10/03/2021 275.00p 277.00p 271.60p 275.00p 41037
09/03/2021 277.50p 282.75p 271.60p 275.00p 24441
08/03/2021 280.00p 284.63p 270.75p 277.50p 19399
05/03/2021 280.00p 280.00p 275.50p 280.00p 23212
04/03/2021 280.00p 290.00p 275.25p 280.00p 86986
03/03/2021 275.50p 285.00p 275.00p 280.00p 133852
02/03/2021 295.00p 295.00p 264.00p 264.00p 78067
01/03/2021 306.00p 307.00p 295.00p 297.50p 71026
26/02/2021 306.00p 309.80p 302.00p 306.00p 31746
25/02/2021 306.00p 310.00p 302.20p 306.00p 31637
24/02/2021 306.00p 310.00p 302.00p 306.00p 28881
23/02/2021 307.50p 310.00p 302.10p 306.00p 31807
22/02/2021 305.00p 310.00p 300.00p 307.50p 14685
19/02/2021 305.00p 310.00p 303.00p 305.00p 12236
18/02/2021 305.00p 313.00p 301.10p 305.00p 19496
17/02/2021 312.50p 320.00p 301.10p 305.00p 16955
16/02/2021 315.00p 319.75p 307.00p 308.00p 15975
15/02/2021 315.00p 320.00p 305.00p 315.00p 37937
12/02/2021 310.00p 315.00p 307.00p 313.00p 25576
11/02/2021 307.50p 315.00p 307.50p 310.00p 49609
10/02/2021 307.50p 315.00p 307.50p 307.50p 23920
09/02/2021 308.50p 315.00p 300.00p 307.50p 89314
08/02/2021 315.00p 320.00p 305.10p 320.00p 87322
05/02/2021 315.00p 315.00p 311.66p 315.00p 31112
04/02/2021 315.00p 315.00p 310.00p 315.00p 158562
03/02/2021 308.50p 320.00p 302.25p 315.00p 51960
02/02/2021 316.00p 316.00p 302.00p 314.00p 100964
01/02/2021 297.00p 320.00p 297.00p 315.00p 218631
29/01/2021 289.50p 300.00p 285.90p 295.00p 44533
28/01/2021 295.00p 296.00p 280.15p 289.50p 76737
27/01/2021 285.00p 300.00p 285.00p 300.00p 109830
26/01/2021 285.00p 290.00p 284.67p 285.00p 29328
25/01/2021 285.00p 290.00p 283.11p 285.00p 203208
22/01/2021 285.00p 300.00p 282.00p 285.00p 39343
21/01/2021 285.00p 290.00p 283.51p 285.00p 64685
20/01/2021 285.00p 290.00p 283.51p 285.00p 30249
19/01/2021 285.00p 290.00p 282.75p 285.00p 22969
18/01/2021 285.00p 300.00p 282.00p 300.00p 50564
15/01/2021 285.00p 290.00p 280.00p 285.00p 92675
14/01/2021 287.50p 300.00p 285.00p 300.00p 43159
13/01/2021 287.50p 290.00p 285.77p 287.50p 61724
12/01/2021 285.00p 290.00p 281.50p 287.50p 86461
11/01/2021 277.50p 291.00p 277.50p 291.00p 320093
08/01/2021 270.00p 275.00p 267.00p 270.00p 22563
07/01/2021 272.50p 275.00p 265.00p 270.00p 561922
06/01/2021 278.50p 282.50p 270.00p 272.50p 34961
05/01/2021 290.00p 290.00p 275.00p 278.50p 49375
04/01/2021 295.00p 300.00p 285.00p 290.00p 66309
01/01/2021 285.00p 298.00p 283.51p 295.00p 25215
31/12/2020 285.00p 298.00p 283.51p 295.00p 25215
30/12/2020 280.00p 290.00p 276.00p 285.00p 50288
29/12/2020 274.00p 288.00p 271.60p 280.00p 98227
28/12/2020 272.50p 278.00p 270.00p 274.00p 37698
25/12/2020 272.50p 278.00p 270.00p 274.00p 37698
24/12/2020 272.50p 278.00p 270.00p 274.00p 37698
23/12/2020 257.50p 275.00p 256.65p 272.50p 104292
22/12/2020 243.50p 260.00p 241.11p 257.50p 50598
21/12/2020 240.00p 247.00p 236.75p 243.50p 29494
18/12/2020 235.00p 242.00p 233.00p 240.00p 46409
17/12/2020 235.00p 239.00p 230.00p 235.00p 34139
16/12/2020 237.50p 238.75p 230.00p 235.00p 29804
15/12/2020 238.50p 240.18p 235.00p 237.50p 19716
14/12/2020 237.50p 242.00p 236.00p 238.50p 15803
11/12/2020 241.50p 241.50p 232.00p 237.50p 47409
10/12/2020 247.50p 248.75p 240.00p 241.00p 39464
09/12/2020 246.00p 250.00p 245.00p 247.50p 28240
08/12/2020 246.00p 250.00p 242.66p 246.00p 36851
07/12/2020 240.00p 247.00p 240.00p 246.00p 19450
04/12/2020 237.00p 245.00p 232.00p 240.00p 59159
03/12/2020 232.50p 242.00p 231.55p 237.00p 23402
02/12/2020 225.00p 235.00p 222.54p 232.50p 62061
01/12/2020 218.50p 220.00p 217.05p 217.50p 46562
30/11/2020 217.50p 228.00p 214.00p 218.50p 31654
27/11/2020 207.50p 225.00p 207.30p 217.50p 93264
26/11/2020 210.00p 210.00p 205.00p 207.50p 20256
25/11/2020 216.50p 219.00p 204.00p 205.00p 62740
24/11/2020 216.50p 219.80p 213.00p 216.50p 20587
23/11/2020 217.50p 219.90p 213.67p 216.50p 34921
20/11/2020 220.00p 220.00p 215.25p 217.50p 11669
19/11/2020 220.00p 224.80p 216.67p 220.00p 25799
18/11/2020 220.00p 221.78p 216.67p 220.00p 17837
17/11/2020 220.00p 224.80p 216.25p 220.00p 17128
16/11/2020 224.00p 227.84p 216.00p 220.00p 28755
13/11/2020 225.00p 229.88p 220.00p 224.00p 132233
12/11/2020 219.00p 225.00p 218.66p 225.00p 30824
10/11/2020 219.00p 223.00p 216.00p 219.00p 20069
09/11/2020 222.50p 223.00p 216.55p 219.00p 32129
06/11/2020 214.00p 225.00p 214.00p 222.50p 39123
05/11/2020 211.00p 215.32p 210.00p 214.00p 87928
04/11/2020 186.00p 198.00p 182.00p 194.00p 22904
03/11/2020 183.50p 190.00p 182.00p 186.00p 21746
02/11/2020 178.00p 187.00p 178.00p 183.50p 15063
30/10/2020 178.00p 180.00p 175.00p 178.00p 39117
29/10/2020 175.00p 180.00p 173.51p 178.00p 79543
28/10/2020 187.50p 187.50p 173.00p 177.00p 104579
27/10/2020 191.00p 191.80p 185.00p 187.50p 53424
26/10/2020 200.50p 204.75p 190.00p 191.00p 67385
23/10/2020 199.50p 205.00p 199.50p 205.00p 34481
22/10/2020 198.00p 200.00p 198.00p 199.50p 15422
21/10/2020 215.00p 215.00p 187.00p 198.00p 338645
20/10/2020 218.00p 219.70p 215.00p 219.00p 13918
19/10/2020 223.00p 226.00p 218.00p 219.00p 38011
16/10/2020 219.00p 227.00p 219.00p 222.50p 27526
15/10/2020 227.50p 236.00p 214.00p 218.00p 85964
14/10/2020 212.50p 230.00p 212.11p 225.00p 93980
13/10/2020 207.00p 215.00p 206.50p 212.50p 54069
12/10/2020 198.50p 211.07p 197.55p 207.00p 64434
09/10/2020 188.50p 200.00p 187.45p 198.50p 61393
08/10/2020 188.50p 190.60p 185.51p 188.50p 21791

*Close Price adjusted for both dividends and splits