D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/10/2020 188.50p 190.60p 185.51p 188.50p 11609
06/10/2020 184.00p 191.50p 184.00p 188.50p 61010
05/10/2020 184.00p 187.00p 182.51p 184.00p 29948
02/10/2020 184.00p 184.75p 181.00p 184.00p 21680
01/10/2020 185.00p 187.00p 183.00p 184.00p 107052
30/09/2020 186.50p 186.50p 183.00p 186.50p 6548
29/09/2020 185.00p 190.00p 183.55p 186.50p 73109
28/09/2020 183.00p 185.00p 178.50p 181.50p 2007170
25/09/2020 182.50p 185.00p 178.16p 181.50p 44232
24/09/2020 185.00p 189.00p 180.00p 182.50p 32172
23/09/2020 180.00p 190.00p 176.11p 190.00p 86959
22/09/2020 191.00p 192.50p 175.00p 180.00p 81830
21/09/2020 199.00p 200.40p 187.00p 191.00p 45632
18/09/2020 199.50p 202.00p 197.55p 199.00p 72611
17/09/2020 199.50p 200.75p 197.55p 199.50p 28339
16/09/2020 199.50p 202.00p 198.80p 200.00p 135758
15/09/2020 199.50p 201.50p 199.50p 199.50p 46606
14/09/2020 192.50p 203.00p 192.37p 200.00p 69100
11/09/2020 201.00p 201.00p 190.00p 191.50p 94673
10/09/2020 202.50p 202.67p 200.00p 202.50p 32209
09/09/2020 202.50p 205.00p 200.00p 202.50p 15975
08/09/2020 208.00p 208.99p 202.00p 202.50p 41703
07/09/2020 202.50p 210.00p 201.78p 204.00p 52778
04/09/2020 213.50p 213.50p 201.11p 202.50p 109781
03/09/2020 217.50p 220.00p 212.00p 212.00p 36384
02/09/2020 219.00p 223.00p 215.04p 217.50p 31038
01/09/2020 219.00p 220.88p 216.51p 219.00p 38376
31/08/2020 219.00p 223.00p 216.55p 219.00p 13794
28/08/2020 219.00p 223.00p 216.55p 219.00p 13794
27/08/2020 222.50p 222.50p 215.00p 219.00p 30012
26/08/2020 226.50p 227.38p 220.00p 222.50p 16795
25/08/2020 226.50p 227.38p 225.00p 226.50p 5318
24/08/2020 227.50p 228.00p 225.00p 226.50p 2764
21/08/2020 227.50p 230.00p 225.00p 227.50p 54915
20/08/2020 232.00p 233.00p 225.66p 227.50p 64949
19/08/2020 232.50p 232.50p 230.00p 232.00p 37659
18/08/2020 232.50p 232.50p 230.50p 232.50p 16592
17/08/2020 230.00p 235.00p 230.00p 232.50p 30537
14/08/2020 230.00p 233.40p 229.89p 230.00p 17121
13/08/2020 233.00p 233.00p 225.00p 230.00p 16573
12/08/2020 233.00p 233.40p 230.06p 233.00p 18661
11/08/2020 234.00p 234.40p 230.06p 233.00p 25396
10/08/2020 232.50p 235.00p 232.00p 234.00p 55527
07/08/2020 233.50p 236.00p 232.25p 236.00p 170416
06/08/2020 226.00p 235.00p 226.00p 233.50p 143063
05/08/2020 223.50p 227.20p 222.10p 226.00p 14412
04/08/2020 223.50p 225.00p 222.10p 225.00p 15696
03/08/2020 223.50p 224.55p 222.03p 223.50p 26234
31/07/2020 223.50p 225.00p 222.03p 223.50p 10082
30/07/2020 228.50p 229.40p 222.10p 223.50p 44599
29/07/2020 228.50p 230.00p 227.00p 228.50p 9979
28/07/2020 228.50p 229.40p 227.10p 228.50p 18926
27/07/2020 231.50p 232.00p 227.00p 228.50p 20176
24/07/2020 231.50p 232.40p 230.03p 231.50p 20353
23/07/2020 231.50p 233.00p 231.50p 231.50p 17031
22/07/2020 232.50p 235.00p 230.00p 232.50p 15308
21/07/2020 232.50p 237.00p 231.00p 232.50p 134878
20/07/2020 226.50p 237.49p 226.50p 232.50p 76222
17/07/2020 226.50p 227.50p 224.40p 227.00p 53761
16/07/2020 232.50p 232.50p 223.00p 226.50p 38950
15/07/2020 234.00p 236.40p 230.00p 234.00p 10773
14/07/2020 235.00p 237.00p 232.00p 234.00p 17007
13/07/2020 235.00p 237.00p 232.00p 235.00p 8993
10/07/2020 235.00p 237.00p 232.00p 235.00p 11388
09/07/2020 235.00p 237.50p 234.12p 235.00p 20465
08/07/2020 235.00p 239.00p 234.00p 235.00p 29021
07/07/2020 232.50p 239.00p 232.10p 235.00p 19519
06/07/2020 230.00p 235.00p 228.00p 232.50p 16934
03/07/2020 225.00p 233.70p 225.00p 230.00p 58471
02/07/2020 217.50p 228.50p 216.55p 225.00p 72127
01/07/2020 226.00p 226.00p 215.00p 217.00p 132518
30/06/2020 235.00p 235.00p 215.00p 226.00p 205830
29/06/2020 231.00p 235.00p 228.00p 232.50p 24325
26/06/2020 231.00p 234.00p 228.56p 231.00p 6519
25/06/2020 232.50p 233.90p 228.51p 231.00p 7687
24/06/2020 234.00p 236.10p 230.00p 232.50p 385875
23/06/2020 236.50p 236.50p 232.00p 235.00p 9945
22/06/2020 238.50p 239.75p 235.51p 236.50p 12298
19/06/2020 239.00p 243.00p 239.00p 240.00p 20147
18/06/2020 241.00p 244.00p 235.00p 239.00p 52679
17/06/2020 238.00p 244.00p 235.06p 242.00p 14105
16/06/2020 230.50p 240.00p 230.00p 238.00p 36589
15/06/2020 232.50p 232.50p 226.50p 230.00p 29689
12/06/2020 225.00p 235.00p 220.00p 232.50p 44192
11/06/2020 225.00p 230.00p 221.10p 225.00p 55326
10/06/2020 230.50p 230.50p 226.00p 227.50p 36447
09/06/2020 232.50p 235.00p 228.00p 230.50p 64598
08/06/2020 227.50p 240.00p 222.51p 232.50p 239265
05/06/2020 212.50p 230.00p 212.50p 227.50p 71425
04/06/2020 212.50p 215.00p 210.00p 210.00p 93315
03/06/2020 206.00p 214.90p 205.25p 212.50p 64844
02/06/2020 198.50p 212.49p 198.50p 202.00p 49059
01/06/2020 198.50p 200.00p 198.21p 198.50p 19815
29/05/2020 199.50p 202.00p 197.50p 198.50p 12419
28/05/2020 198.00p 202.00p 197.00p 199.50p 35475
27/05/2020 187.50p 200.00p 186.00p 198.00p 61150
26/05/2020 187.00p 190.00p 185.66p 187.50p 2727
25/05/2020 184.50p 189.00p 182.55p 187.00p 2524
22/05/2020 184.50p 189.00p 182.55p 187.00p 2524
21/05/2020 187.00p 189.00p 182.55p 187.00p 13299
20/05/2020 185.50p 189.00p 182.79p 187.00p 14105
19/05/2020 180.00p 188.00p 178.51p 185.50p 190462
18/05/2020 172.50p 182.99p 172.50p 180.00p 28948
15/05/2020 176.00p 179.48p 170.67p 172.50p 61949
14/05/2020 185.00p 185.00p 170.00p 173.50p 46971
13/05/2020 188.00p 188.00p 183.00p 185.00p 12211
12/05/2020 189.50p 193.00p 186.07p 190.00p 2754
11/05/2020 188.00p 189.50p 188.00p 189.50p 28121
08/05/2020 188.00p 189.50p 187.00p 188.00p 11029
07/05/2020 188.00p 189.50p 187.00p 188.00p 11029
06/05/2020 188.00p 189.70p 188.00p 188.00p 2520
05/05/2020 188.00p 189.70p 186.00p 188.00p 145974
04/05/2020 188.00p 190.90p 186.50p 188.00p 11497
01/05/2020 190.00p 190.00p 185.00p 188.00p 38467
30/04/2020 192.50p 194.25p 190.65p 191.50p 37549
29/04/2020 191.00p 195.00p 191.00p 193.00p 51500
28/04/2020 186.00p 193.00p 186.00p 190.00p 40902
27/04/2020 178.50p 191.25p 178.25p 186.00p 56959
24/04/2020 178.50p 182.00p 177.25p 178.50p 12041
23/04/2020 171.50p 183.00p 171.50p 180.50p 42049
22/04/2020 168.50p 174.49p 165.00p 171.50p 74657
21/04/2020 169.50p 172.00p 168.50p 168.50p 500
20/04/2020 170.00p 175.00p 165.10p 171.00p 17987
17/04/2020 162.50p 175.00p 160.75p 173.50p 31294
16/04/2020 165.00p 169.00p 159.05p 162.50p 21158
15/04/2020 170.00p 174.00p 161.00p 165.00p 50095
14/04/2020 165.00p 172.49p 165.00p 170.00p 44042
13/04/2020 169.00p 170.00p 160.00p 169.00p 67118
10/04/2020 169.00p 170.00p 160.00p 169.00p 67118
09/04/2020 169.00p 170.00p 160.00p 169.00p 67118
08/04/2020 149.00p 179.10p 145.00p 169.00p 205344
07/04/2020 142.50p 160.00p 141.93p 154.00p 154455
06/04/2020 134.00p 145.00p 128.00p 142.50p 60556
03/04/2020 134.00p 134.75p 130.00p 131.00p 52630
02/04/2020 134.00p 134.00p 130.00p 134.00p 13100
01/04/2020 134.00p 138.00p 130.00p 134.00p 17440
31/03/2020 132.50p 145.00p 132.50p 140.00p 54150
30/03/2020 137.50p 137.50p 126.00p 132.00p 105821
27/03/2020 145.00p 145.00p 137.02p 138.50p 19759
26/03/2020 135.50p 145.00p 131.00p 145.00p 66178
25/03/2020 125.00p 139.00p 120.00p 135.50p 66486
24/03/2020 125.00p 128.00p 120.25p 125.00p 53371
23/03/2020 134.00p 137.00p 120.00p 121.50p 133287
20/03/2020 127.50p 138.50p 127.50p 133.00p 48308
19/03/2020 131.50p 131.50p 125.21p 127.50p 31465
18/03/2020 135.00p 136.00p 130.00p 131.50p 106265
17/03/2020 140.00p 140.00p 130.00p 137.50p 73973
16/03/2020 152.50p 152.50p 133.00p 135.00p 87176
13/03/2020 159.50p 160.00p 151.11p 155.00p 96314
12/03/2020 178.00p 178.00p 157.10p 159.50p 58223
11/03/2020 181.50p 182.49p 178.00p 181.50p 27135
10/03/2020 177.50p 183.00p 176.51p 181.50p 27148
09/03/2020 180.00p 180.00p 175.00p 175.00p 77410
06/03/2020 191.50p 191.50p 185.00p 189.50p 55263
05/03/2020 191.50p 194.00p 189.00p 191.50p 13303
04/03/2020 191.50p 193.00p 187.50p 191.50p 40607
03/03/2020 187.50p 191.50p 185.00p 191.50p 32135
02/03/2020 182.50p 189.00p 180.00p 180.00p 1287573
28/02/2020 191.50p 192.00p 180.25p 182.50p 71681
27/02/2020 198.00p 200.00p 190.00p 192.50p 28598
26/02/2020 206.00p 206.00p 195.00p 200.00p 70345
25/02/2020 206.00p 208.70p 202.50p 206.00p 44387
24/02/2020 214.50p 214.50p 202.10p 204.00p 68249
21/02/2020 214.50p 216.20p 212.81p 214.50p 21350
20/02/2020 213.00p 217.00p 212.11p 214.50p 12887
19/02/2020 213.00p 215.00p 213.00p 213.00p 941
18/02/2020 212.50p 214.00p 211.20p 213.00p 17847
17/02/2020 212.50p 214.50p 210.50p 212.50p 24351
14/02/2020 214.00p 216.00p 210.00p 212.50p 39326
13/02/2020 207.50p 215.00p 206.25p 214.00p 28243
12/02/2020 210.00p 214.00p 205.10p 207.50p 55999
11/02/2020 212.50p 212.50p 207.00p 210.00p 33455
10/02/2020 215.00p 215.00p 210.00p 212.50p 27162
07/02/2020 214.50p 216.25p 212.00p 215.00p 13935
06/02/2020 204.00p 216.25p 203.75p 214.50p 205075
05/02/2020 204.00p 204.00p 203.75p 204.00p 8013
04/02/2020 203.50p 205.00p 203.50p 204.00p 20158
03/02/2020 202.50p 204.00p 202.00p 203.50p 21782
31/01/2020 202.50p 203.00p 198.00p 202.50p 62761
30/01/2020 207.50p 207.50p 201.00p 202.50p 26408
29/01/2020 204.50p 207.50p 202.11p 207.50p 24014
28/01/2020 202.50p 206.50p 200.00p 202.00p 47873
27/01/2020 206.00p 206.84p 200.50p 202.50p 50952
24/01/2020 210.00p 210.00p 203.00p 205.00p 23983
23/01/2020 214.50p 216.00p 211.00p 211.00p 64636
22/01/2020 213.50p 216.00p 213.50p 214.50p 18557
21/01/2020 213.50p 216.30p 212.50p 213.50p 31181
20/01/2020 211.50p 216.30p 211.10p 213.50p 46349
17/01/2020 213.50p 215.00p 208.50p 211.50p 19779
16/01/2020 213.50p 215.90p 210.00p 213.50p 16835
15/01/2020 216.50p 217.52p 210.00p 213.50p 66941
14/01/2020 215.00p 229.00p 215.00p 216.50p 293934
13/01/2020 206.00p 210.00p 200.50p 205.00p 21842
10/01/2020 207.50p 207.50p 205.20p 206.00p 14235
09/01/2020 214.50p 214.50p 205.00p 207.50p 57871
08/01/2020 216.00p 216.00p 212.00p 214.50p 18672
07/01/2020 216.00p 216.90p 212.00p 214.00p 34309
06/01/2020 216.50p 220.00p 212.00p 216.00p 24411
03/01/2020 216.50p 218.00p 213.00p 216.50p 44762
02/01/2020 218.50p 221.50p 213.00p 216.50p 115710

*Close Price adjusted for both dividends and splits