D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2019 252.50p 254.00p 232.64p 237.50p 95337
19/03/2019 246.50p 255.00p 245.00p 250.00p 150588
18/03/2019 235.00p 249.80p 235.00p 246.50p 181128
15/03/2019 220.00p 235.00p 220.00p 235.00p 179732
14/03/2019 220.00p 223.65p 220.00p 220.00p 9096
13/03/2019 220.00p 220.10p 220.00p 220.00p 790
12/03/2019 220.00p 223.75p 220.00p 220.00p 16631
11/03/2019 220.00p 223.75p 220.00p 220.00p 19698
08/03/2019 220.00p 224.00p 220.00p 220.00p 22371
07/03/2019 220.00p 221.20p 220.00p 220.00p 33793
06/03/2019 220.00p 225.00p 219.90p 220.00p 52563
05/03/2019 220.00p 223.90p 215.00p 220.00p 130714
04/03/2019 220.00p 225.00p 220.00p 220.00p 53597
01/03/2019 220.00p 224.90p 218.09p 220.00p 44031
28/02/2019 220.00p 225.00p 218.00p 220.00p 47845
27/02/2019 220.00p 225.00p 220.00p 220.00p 6356
26/02/2019 220.00p 223.00p 215.00p 220.00p 47866
25/02/2019 222.50p 225.00p 215.00p 220.00p 58828
22/02/2019 223.00p 226.00p 220.55p 222.50p 63663
21/02/2019 212.50p 226.00p 212.50p 223.00p 171543
20/02/2019 209.00p 213.00p 205.00p 211.50p 47047
19/02/2019 210.00p 212.10p 208.11p 209.00p 70358
18/02/2019 210.00p 213.00p 207.75p 210.00p 19163
15/02/2019 202.50p 215.00p 202.50p 210.00p 73752
14/02/2019 199.00p 204.75p 196.00p 203.00p 91987
13/02/2019 198.00p 204.00p 195.00p 199.00p 122329
12/02/2019 198.50p 199.75p 193.00p 197.00p 38409
11/02/2019 199.00p 200.00p 198.11p 198.50p 31736
08/02/2019 204.00p 204.00p 199.00p 199.00p 26499
07/02/2019 209.00p 210.00p 200.00p 204.00p 42799
06/02/2019 218.50p 223.86p 209.00p 210.50p 68722
05/02/2019 202.00p 220.00p 202.00p 218.50p 81118
04/02/2019 197.50p 205.00p 195.10p 202.00p 50586
01/02/2019 197.50p 200.00p 195.00p 197.50p 17929
31/01/2019 193.50p 197.50p 193.50p 197.50p 11262
30/01/2019 192.50p 195.00p 190.00p 193.50p 37446
29/01/2019 190.00p 194.95p 190.00p 192.50p 75578
28/01/2019 193.50p 194.00p 185.55p 190.00p 31619
25/01/2019 193.50p 194.00p 190.00p 193.50p 2543
24/01/2019 194.50p 197.00p 191.10p 193.50p 10281
23/01/2019 193.50p 198.00p 192.00p 194.50p 33987
22/01/2019 202.50p 203.50p 193.50p 193.50p 40505
21/01/2019 205.00p 210.00p 200.00p 202.50p 6187
18/01/2019 206.00p 206.00p 200.33p 205.00p 43440
17/01/2019 206.00p 206.00p 203.55p 206.00p 14000
16/01/2019 204.00p 207.50p 203.55p 206.00p 27735
15/01/2019 204.00p 205.00p 200.50p 204.00p 32262
14/01/2019 207.00p 207.49p 200.00p 204.00p 15343
11/01/2019 207.00p 208.80p 201.00p 201.00p 30594
10/01/2019 202.50p 209.00p 202.00p 207.00p 15545
09/01/2019 197.00p 210.00p 195.00p 202.50p 263815
08/01/2019 195.50p 200.30p 193.25p 197.00p 21882
07/01/2019 196.00p 199.10p 190.00p 195.50p 36558
04/01/2019 196.00p 200.00p 193.00p 196.00p 40103
03/01/2019 192.50p 200.00p 191.00p 196.00p 27723
02/01/2019 184.50p 195.00p 182.59p 192.50p 49657
31/12/2018 181.50p 188.00p 181.50p 184.50p 16562
28/12/2018 174.50p 183.00p 174.50p 181.50p 19000
27/12/2018 175.00p 177.00p 172.45p 174.50p 9000
24/12/2018 175.50p 177.00p 173.50p 173.50p 16576
21/12/2018 175.50p 178.00p 173.00p 175.50p 47381
20/12/2018 175.50p 178.00p 173.00p 175.50p 65929
19/12/2018 181.50p 181.50p 173.00p 176.50p 67429
18/12/2018 187.50p 187.50p 180.00p 181.50p 80996
17/12/2018 190.00p 190.00p 184.00p 187.50p 30190
14/12/2018 190.00p 193.00p 190.00p 190.00p 8212
13/12/2018 189.00p 193.00p 186.00p 190.00p 17014
12/12/2018 184.00p 190.00p 182.00p 190.00p 33400
11/12/2018 186.50p 187.00p 181.60p 184.00p 21876
10/12/2018 191.00p 191.00p 184.00p 186.50p 39924
07/12/2018 186.00p 192.00p 184.50p 191.00p 45031
06/12/2018 187.50p 187.50p 184.00p 186.00p 20217
05/12/2018 194.50p 194.50p 185.00p 187.50p 41479
04/12/2018 192.50p 195.00p 190.00p 194.50p 32873
03/12/2018 185.50p 197.00p 185.50p 192.50p 46258
30/11/2018 191.50p 191.50p 185.00p 185.50p 67149
29/11/2018 199.50p 201.00p 190.00p 191.50p 45137
28/11/2018 201.50p 201.50p 199.50p 199.50p 16749
27/11/2018 205.50p 208.70p 196.00p 201.50p 56147
26/11/2018 195.50p 204.50p 195.00p 204.50p 43725
23/11/2018 198.50p 198.50p 193.60p 195.50p 10550
22/11/2018 194.50p 198.50p 194.50p 198.50p 7716
21/11/2018 193.50p 195.75p 191.60p 194.50p 10700
20/11/2018 202.50p 204.75p 190.60p 193.50p 31051
19/11/2018 201.50p 205.00p 201.00p 202.50p 27226
16/11/2018 204.50p 206.00p 197.93p 201.50p 41820
15/11/2018 206.50p 211.00p 203.00p 203.50p 52961
14/11/2018 205.50p 208.00p 204.00p 206.50p 10802
13/11/2018 205.50p 207.00p 203.00p 205.50p 29791
12/11/2018 215.50p 215.50p 205.50p 205.50p 44345
09/11/2018 215.50p 217.00p 213.00p 215.50p 15843
08/11/2018 215.00p 217.00p 215.00p 217.00p 23982
07/11/2018 218.50p 220.00p 215.00p 215.00p 41975
06/11/2018 219.00p 223.00p 216.50p 218.50p 57526
05/11/2018 217.50p 221.00p 211.00p 219.00p 92948
02/11/2018 212.50p 220.00p 212.00p 217.50p 47033
01/11/2018 202.50p 217.49p 202.50p 214.00p 89271
31/10/2018 197.50p 202.50p 196.55p 202.50p 29722
30/10/2018 197.50p 199.75p 196.50p 197.50p 36127
29/10/2018 197.50p 200.00p 196.00p 197.50p 33592
26/10/2018 197.50p 198.00p 197.50p 197.50p 7318
25/10/2018 201.50p 203.00p 197.50p 197.50p 38095
24/10/2018 201.50p 205.00p 200.00p 201.50p 30020
23/10/2018 205.00p 207.50p 198.00p 200.50p 134424
22/10/2018 199.00p 210.00p 195.00p 205.00p 165720
19/10/2018 194.50p 194.50p 194.00p 194.50p 7000
18/10/2018 193.50p 194.50p 193.15p 194.50p 18000
17/10/2018 193.50p 195.00p 193.50p 193.50p 671
16/10/2018 192.50p 195.00p 191.00p 193.50p 7745
15/10/2018 191.50p 195.00p 190.13p 192.50p 47573
12/10/2018 188.50p 195.00p 187.50p 191.50p 22628
11/10/2018 196.00p 198.50p 185.00p 188.50p 126883
10/10/2018 196.00p 199.50p 193.50p 193.50p 38253
09/10/2018 196.00p 200.00p 193.65p 196.00p 76670
08/10/2018 197.50p 197.50p 194.10p 196.00p 44300
05/10/2018 197.50p 200.00p 195.00p 197.50p 26529
04/10/2018 192.50p 200.00p 192.00p 197.50p 23062
03/10/2018 191.00p 195.00p 191.00p 192.50p 37493
02/10/2018 195.50p 195.50p 190.50p 191.00p 56110
01/10/2018 195.50p 198.00p 193.00p 195.50p 42808
28/09/2018 196.50p 197.00p 193.12p 195.50p 51119
27/09/2018 199.00p 201.00p 195.56p 196.50p 23328
26/09/2018 195.00p 201.00p 192.00p 199.00p 77562
25/09/2018 195.00p 197.49p 193.00p 195.00p 40326
24/09/2018 191.50p 197.75p 191.50p 195.00p 58363
21/09/2018 191.50p 193.50p 188.75p 191.50p 11111
20/09/2018 191.50p 192.75p 188.70p 191.50p 27233
19/09/2018 191.50p 193.00p 188.75p 191.50p 242893
18/09/2018 193.00p 193.50p 188.70p 191.50p 36988
17/09/2018 193.00p 198.00p 190.00p 193.00p 198492
14/09/2018 193.00p 198.00p 191.50p 193.00p 32573
13/09/2018 193.00p 198.00p 191.00p 195.00p 20452
12/09/2018 183.50p 195.00p 183.50p 190.00p 46701
11/09/2018 183.50p 185.00p 181.25p 183.50p 20195
10/09/2018 184.50p 186.00p 180.50p 185.00p 13680
07/09/2018 187.50p 187.50p 182.00p 184.50p 48200
06/09/2018 187.50p 187.50p 185.00p 187.50p 8524
05/09/2018 190.00p 190.00p 185.00p 187.50p 128767
04/09/2018 185.50p 198.00p 185.50p 190.00p 1686078
03/09/2018 182.00p 186.00p 181.65p 185.50p 113638
31/08/2018 180.50p 183.20p 178.60p 182.00p 18427
30/08/2018 180.50p 180.50p 177.50p 180.50p 15299
29/08/2018 180.50p 181.75p 177.00p 180.50p 13559
28/08/2018 180.50p 181.75p 177.00p 180.50p 16566
24/08/2018 181.00p 187.00p 177.00p 180.50p 65739
23/08/2018 173.50p 184.75p 172.00p 181.00p 156625
22/08/2018 162.00p 174.00p 159.50p 172.50p 312665
21/08/2018 161.00p 166.00p 160.40p 162.00p 10543
20/08/2018 161.00p 162.95p 159.40p 161.00p 20129
17/08/2018 164.00p 165.00p 156.25p 161.00p 32373
16/08/2018 171.00p 171.00p 161.00p 164.00p 67531
15/08/2018 168.00p 173.75p 168.00p 171.00p 83377
14/08/2018 157.50p 173.00p 157.50p 168.00p 309133
13/08/2018 149.50p 149.50p 145.30p 149.00p 23052
10/08/2018 151.50p 151.50p 147.11p 149.50p 6404
09/08/2018 149.50p 155.00p 149.50p 151.50p 37529
08/08/2018 145.50p 152.00p 144.11p 150.50p 23693
07/08/2018 143.50p 146.50p 142.10p 145.50p 13557
06/08/2018 146.00p 150.00p 142.10p 143.50p 32829
03/08/2018 146.00p 146.00p 142.26p 146.00p 8650
02/08/2018 146.00p 149.00p 144.11p 146.00p 9086
01/08/2018 144.50p 149.00p 143.10p 146.00p 4937
31/07/2018 144.50p 147.00p 144.50p 144.50p 18000
30/07/2018 148.00p 148.00p 140.00p 144.50p 48088
27/07/2018 148.00p 148.00p 144.00p 148.00p 5200
26/07/2018 148.00p 148.00p 148.00p 148.00p 13565
25/07/2018 147.00p 148.00p 144.00p 148.00p 44157
24/07/2018 147.00p 147.00p 144.00p 147.00p 3506
23/07/2018 147.00p 147.49p 144.00p 147.00p 18500
20/07/2018 147.00p 147.49p 144.00p 147.00p 11613
19/07/2018 145.00p 149.00p 143.26p 147.00p 26720
18/07/2018 151.00p 151.00p 143.00p 145.00p 104589
17/07/2018 151.00p 151.00p 147.00p 151.00p 31574
16/07/2018 152.50p 152.50p 147.50p 151.00p 9342
13/07/2018 152.50p 152.50p 150.00p 152.50p 30225
12/07/2018 152.50p 152.95p 150.00p 152.50p 8257
11/07/2018 152.50p 152.50p 150.00p 152.50p 19238
10/07/2018 152.50p 153.00p 151.33p 152.50p 21870
09/07/2018 152.50p 153.69p 152.00p 152.50p 35021
06/07/2018 152.50p 153.85p 150.26p 152.50p 27612
05/07/2018 151.00p 155.00p 149.27p 152.50p 110140
04/07/2018 147.50p 151.00p 146.39p 151.00p 39111
03/07/2018 147.50p 148.00p 146.35p 147.50p 1383738
02/07/2018 146.00p 149.00p 143.05p 146.00p 87231
29/06/2018 142.50p 147.36p 142.10p 146.00p 11281
28/06/2018 142.50p 144.00p 141.40p 142.50p 44262
27/06/2018 144.00p 144.00p 141.01p 142.50p 60045
26/06/2018 147.50p 149.00p 130.00p 144.00p 245162
25/06/2018 145.50p 147.21p 144.10p 145.00p 36899
22/06/2018 145.00p 146.00p 142.10p 145.50p 15853
21/06/2018 145.00p 146.92p 142.00p 145.00p 17721
20/06/2018 145.00p 145.00p 142.00p 145.00p 24905
19/06/2018 145.00p 145.00p 142.00p 145.00p 12500
18/06/2018 145.00p 146.92p 142.00p 145.00p 21565
15/06/2018 145.00p 148.00p 140.15p 145.00p 1354832
14/06/2018 146.00p 148.00p 142.00p 145.00p 12720
13/06/2018 135.00p 146.00p 135.00p 146.00p 132405
12/06/2018 135.00p 138.00p 133.40p 135.00p 12209
11/06/2018 132.50p 137.00p 130.00p 135.00p 28513
08/06/2018 129.00p 135.00p 129.00p 132.50p 23105

*Close Price adjusted for both dividends and splits