D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/01/2020 218.50p 222.00p 218.50p 218.50p 3925
31/12/2019 218.50p 222.00p 218.50p 218.50p 3925
30/12/2019 211.00p 223.00p 208.44p 218.50p 40895
27/12/2019 205.00p 215.00p 205.00p 211.00p 17599
26/12/2019 206.00p 210.00p 203.44p 206.00p 2244
25/12/2019 206.00p 210.00p 203.44p 206.00p 2244
24/12/2019 206.00p 210.00p 203.44p 206.00p 2244
23/12/2019 203.50p 208.80p 202.27p 206.00p 43436
20/12/2019 205.00p 207.00p 200.77p 203.50p 52262
19/12/2019 206.50p 210.00p 205.00p 206.50p 25938
18/12/2019 200.00p 210.00p 200.00p 206.50p 31746
17/12/2019 197.50p 203.54p 197.00p 200.00p 24538
16/12/2019 205.00p 207.45p 195.00p 200.00p 116418
13/12/2019 197.50p 209.00p 196.00p 205.00p 64013
12/12/2019 197.50p 200.00p 196.00p 197.50p 55394
11/12/2019 190.00p 208.50p 190.00p 197.50p 115875
10/12/2019 188.50p 194.84p 186.00p 190.00p 45954
09/12/2019 188.50p 192.00p 187.50p 192.00p 52686
06/12/2019 187.50p 192.00p 186.25p 192.00p 92648
05/12/2019 188.50p 192.00p 186.00p 190.00p 296886
04/12/2019 187.00p 192.00p 184.25p 188.50p 110751
03/12/2019 195.00p 195.00p 184.50p 190.00p 69501
02/12/2019 196.00p 197.50p 192.00p 195.00p 10154
29/11/2019 196.00p 197.60p 192.66p 196.00p 72883
28/11/2019 196.00p 198.00p 190.10p 196.00p 274485
27/11/2019 191.50p 198.00p 188.00p 196.00p 326303
26/11/2019 204.00p 204.00p 180.33p 195.00p 196769
25/11/2019 210.00p 212.74p 191.00p 204.00p 291362
22/11/2019 221.50p 223.95p 210.00p 215.00p 63546
21/11/2019 221.50p 225.00p 218.55p 221.50p 31900
20/11/2019 221.50p 224.30p 218.16p 221.50p 17025
19/11/2019 224.00p 225.00p 222.79p 225.00p 27777
18/11/2019 227.00p 227.00p 222.00p 224.00p 21805
15/11/2019 227.00p 227.00p 223.15p 227.00p 4776
14/11/2019 227.00p 229.00p 222.00p 227.00p 44417
13/11/2019 229.00p 229.00p 220.00p 227.00p 16908
12/11/2019 231.00p 231.87p 225.00p 229.00p 20817
11/11/2019 236.00p 236.00p 230.00p 231.00p 22381
08/11/2019 240.00p 240.00p 234.00p 236.00p 20949
07/11/2019 240.00p 240.95p 236.16p 240.00p 1137
06/11/2019 240.00p 243.22p 236.00p 240.00p 33326
05/11/2019 241.00p 243.90p 238.00p 240.00p 9646
04/11/2019 239.50p 244.50p 239.05p 241.00p 35171
01/11/2019 236.50p 242.00p 235.00p 239.50p 51464
31/10/2019 236.50p 240.00p 233.75p 236.50p 6989
30/10/2019 240.00p 245.00p 233.66p 236.50p 24372
29/10/2019 225.00p 244.00p 225.00p 240.00p 40454
28/10/2019 220.00p 230.00p 220.00p 225.00p 19703
25/10/2019 217.50p 223.00p 217.50p 220.00p 13746
24/10/2019 219.00p 223.00p 217.31p 217.50p 17940
23/10/2019 222.50p 222.50p 219.00p 219.00p 5254
22/10/2019 216.00p 225.00p 216.00p 222.50p 23663
21/10/2019 209.00p 222.00p 196.00p 216.00p 113030
18/10/2019 211.50p 214.50p 207.26p 213.00p 32439
17/10/2019 213.00p 215.00p 207.26p 211.50p 28194
16/10/2019 215.50p 216.85p 210.00p 213.00p 32050
15/10/2019 206.00p 218.00p 206.00p 215.50p 75488
14/10/2019 211.00p 212.00p 202.00p 206.00p 32417
11/10/2019 215.00p 215.00p 197.00p 210.00p 139914
10/10/2019 215.00p 215.00p 212.00p 215.00p 17366
09/10/2019 207.50p 216.00p 206.50p 215.00p 38397
08/10/2019 220.00p 220.00p 205.13p 207.50p 63668
07/10/2019 225.00p 225.00p 215.00p 220.00p 77492
04/10/2019 225.00p 225.00p 220.00p 220.00p 14681
03/10/2019 225.00p 229.50p 220.00p 225.00p 68804
02/10/2019 235.00p 235.00p 215.00p 225.00p 75225
01/10/2019 241.00p 243.00p 231.55p 235.00p 26028
30/09/2019 240.00p 250.00p 236.60p 241.00p 20331
27/09/2019 227.50p 245.00p 227.50p 245.00p 62475
26/09/2019 227.50p 233.00p 224.50p 227.50p 58772
25/09/2019 230.00p 230.00p 220.00p 227.50p 35906
24/09/2019 232.50p 232.50p 225.00p 230.00p 38146
23/09/2019 231.00p 233.70p 230.00p 232.50p 18206
20/09/2019 231.00p 232.90p 228.50p 231.00p 358
19/09/2019 231.00p 232.65p 231.00p 231.00p 20584
18/09/2019 231.00p 233.08p 228.56p 231.00p 9670
17/09/2019 228.50p 233.40p 225.55p 231.00p 20465
16/09/2019 232.50p 235.00p 228.50p 228.50p 43510
13/09/2019 230.00p 233.75p 225.36p 232.50p 10986
12/09/2019 241.00p 241.00p 225.06p 230.00p 48285
11/09/2019 241.00p 242.74p 238.60p 241.00p 5296
10/09/2019 241.00p 241.00p 239.40p 241.00p 26420
09/09/2019 240.00p 243.44p 239.00p 241.00p 59566
06/09/2019 240.00p 245.00p 239.60p 240.00p 13285
05/09/2019 240.00p 243.90p 239.50p 240.00p 10568
04/09/2019 240.00p 243.50p 239.50p 240.00p 11312
03/09/2019 240.00p 245.00p 238.45p 240.00p 16211
02/09/2019 240.00p 244.00p 236.00p 240.00p 44894
30/08/2019 235.00p 245.00p 232.55p 240.00p 18178
29/08/2019 230.00p 240.00p 226.10p 235.00p 19540
28/08/2019 240.00p 245.00p 226.00p 230.00p 17402
27/08/2019 230.00p 245.00p 230.00p 240.00p 44792
23/08/2019 230.00p 235.00p 226.85p 230.00p 21428
22/08/2019 237.50p 237.50p 225.00p 230.00p 142597
21/08/2019 235.00p 243.00p 233.00p 237.50p 48148
20/08/2019 232.00p 240.00p 229.26p 235.00p 28668
19/08/2019 223.50p 235.00p 223.50p 232.00p 85037
16/08/2019 223.50p 227.00p 223.22p 223.50p 9630
15/08/2019 223.50p 227.00p 221.00p 223.50p 67059
14/08/2019 223.50p 227.00p 220.00p 223.50p 56634
13/08/2019 223.50p 227.00p 220.00p 223.50p 14989
12/08/2019 225.00p 225.00p 220.00p 223.50p 81960
09/08/2019 225.00p 225.00p 220.00p 225.00p 46478
08/08/2019 225.00p 225.50p 220.00p 225.00p 12635
07/08/2019 225.00p 226.60p 221.65p 225.00p 27395
06/08/2019 225.00p 230.00p 221.10p 225.00p 29526
05/08/2019 240.00p 240.00p 213.00p 220.00p 129879
02/08/2019 240.00p 240.00p 235.00p 240.00p 6507
01/08/2019 240.00p 244.44p 237.50p 240.00p 15307
31/07/2019 240.00p 244.80p 235.00p 240.00p 25239
30/07/2019 240.00p 242.00p 235.20p 240.00p 13475
29/07/2019 240.00p 245.00p 235.20p 240.00p 48300
26/07/2019 240.00p 240.50p 237.00p 240.00p 43492
25/07/2019 242.50p 243.50p 235.16p 240.00p 9625
24/07/2019 247.50p 247.50p 240.00p 242.50p 56767
23/07/2019 250.00p 250.00p 245.00p 247.50p 18299
22/07/2019 251.50p 252.20p 245.00p 250.00p 19774
19/07/2019 252.50p 254.00p 250.00p 252.50p 32013
18/07/2019 252.50p 254.90p 250.60p 252.50p 18286
17/07/2019 257.50p 258.50p 250.60p 252.50p 76091
16/07/2019 250.00p 259.00p 248.60p 257.50p 27512
15/07/2019 251.50p 254.65p 250.00p 250.00p 25591
12/07/2019 246.00p 254.00p 243.30p 251.50p 71275
11/07/2019 245.00p 249.50p 241.11p 246.00p 20713
10/07/2019 237.50p 248.90p 237.50p 245.00p 81273
09/07/2019 257.50p 259.00p 235.00p 237.50p 386296
08/07/2019 259.00p 259.00p 254.00p 257.50p 37203
05/07/2019 259.00p 261.80p 256.15p 259.00p 5002
04/07/2019 259.00p 261.80p 255.50p 259.00p 41144
03/07/2019 260.50p 266.00p 255.00p 259.00p 106679
02/07/2019 260.00p 262.00p 257.00p 260.50p 39133
01/07/2019 257.00p 262.00p 254.00p 260.00p 43365
28/06/2019 257.00p 258.75p 254.00p 257.00p 536793
27/06/2019 261.00p 261.00p 252.00p 257.00p 61006
26/06/2019 262.50p 265.00p 258.00p 261.00p 137527
25/06/2019 270.00p 278.00p 257.00p 260.00p 346961
24/06/2019 264.00p 264.00p 246.00p 250.50p 172082
21/06/2019 262.50p 268.00p 260.00p 264.00p 86646
20/06/2019 262.50p 265.00p 260.00p 262.50p 36575
19/06/2019 268.50p 270.00p 260.00p 270.00p 59434
18/06/2019 266.50p 271.00p 265.00p 268.50p 72541
17/06/2019 259.50p 269.75p 259.50p 267.00p 136034
14/06/2019 246.00p 264.00p 242.50p 259.50p 93871
13/06/2019 246.00p 248.72p 242.00p 246.00p 16875
12/06/2019 246.00p 249.00p 243.33p 246.00p 32139
11/06/2019 246.00p 250.00p 243.76p 250.00p 14385
10/06/2019 246.00p 250.00p 242.00p 250.00p 54546
07/06/2019 253.00p 253.00p 242.55p 246.00p 51613
06/06/2019 254.00p 254.50p 250.00p 253.00p 21170
05/06/2019 252.50p 258.00p 251.00p 254.00p 28675
04/06/2019 245.00p 255.00p 245.00p 252.00p 48682
03/06/2019 245.00p 249.00p 240.00p 245.00p 3894
31/05/2019 239.50p 249.00p 239.50p 245.00p 41778
30/05/2019 239.50p 243.00p 238.00p 239.50p 14507
29/05/2019 246.00p 246.00p 233.00p 239.50p 107781
28/05/2019 232.50p 250.00p 230.00p 246.00p 126654
24/05/2019 241.50p 241.80p 226.01p 232.50p 267781
23/05/2019 252.50p 255.00p 240.00p 241.50p 144356
22/05/2019 255.00p 258.00p 250.00p 252.50p 21000
21/05/2019 255.00p 257.75p 250.50p 255.00p 18626
20/05/2019 256.50p 258.90p 251.00p 255.00p 22233
17/05/2019 260.00p 260.00p 255.00p 256.50p 32726
16/05/2019 260.00p 260.00p 256.25p 260.00p 15005
15/05/2019 260.00p 263.00p 255.00p 260.00p 55864
14/05/2019 258.00p 261.20p 255.00p 260.00p 47232
13/05/2019 256.50p 261.20p 256.50p 258.00p 10639
10/05/2019 255.50p 258.65p 253.00p 256.50p 43301
09/05/2019 261.50p 261.50p 250.00p 250.00p 35663
08/05/2019 270.00p 270.00p 260.00p 261.50p 37282
07/05/2019 270.00p 274.40p 265.00p 270.00p 31992
03/05/2019 264.00p 274.75p 263.25p 270.00p 72407
02/05/2019 262.50p 268.00p 262.50p 264.00p 57955
01/05/2019 262.50p 265.00p 262.50p 262.50p 28014
30/04/2019 262.50p 265.00p 262.50p 265.00p 60987
29/04/2019 257.50p 265.00p 256.00p 262.50p 47099
26/04/2019 257.50p 259.75p 256.70p 258.00p 32187
25/04/2019 257.50p 258.75p 255.70p 257.50p 17010
24/04/2019 251.00p 261.00p 251.00p 257.50p 51181
23/04/2019 263.50p 263.50p 248.00p 248.00p 75067
18/04/2019 278.50p 281.99p 260.00p 260.00p 162671
17/04/2019 265.00p 280.00p 265.00p 278.00p 79557
16/04/2019 265.00p 269.00p 262.50p 265.00p 35939
15/04/2019 271.00p 271.00p 260.00p 265.00p 47867
12/04/2019 264.00p 280.00p 263.12p 271.00p 162204
11/04/2019 264.00p 267.75p 260.00p 264.00p 48260
10/04/2019 270.00p 270.00p 260.00p 264.00p 41976
09/04/2019 273.50p 279.50p 270.00p 274.00p 69171
08/04/2019 273.50p 280.00p 267.00p 273.50p 105787
05/04/2019 260.00p 288.00p 260.00p 273.50p 104263
04/04/2019 260.00p 263.90p 256.00p 260.00p 37818
03/04/2019 255.00p 265.00p 250.00p 260.00p 54657
02/04/2019 257.00p 260.00p 235.30p 255.00p 171255
01/04/2019 257.00p 262.00p 252.00p 257.00p 89881
29/03/2019 275.00p 277.00p 250.51p 257.00p 88965
28/03/2019 269.50p 283.00p 269.50p 275.00p 136709
27/03/2019 265.00p 278.00p 264.22p 269.50p 124897
26/03/2019 235.50p 266.50p 235.50p 261.00p 94025
25/03/2019 244.00p 247.45p 224.50p 234.50p 82346
22/03/2019 230.00p 248.00p 230.00p 244.00p 89982
21/03/2019 237.50p 238.90p 225.00p 230.00p 94745

*Close Price adjusted for both dividends and splits