D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/08/2017 161.00p 161.00p 161.00p 161.00p 9081
18/08/2017 161.00p 161.00p 161.00p 161.00p 9447
17/08/2017 161.00p 161.00p 161.00p 161.00p 14066
16/08/2017 162.00p 162.00p 161.00p 161.00p 15107
15/08/2017 162.00p 164.50p 161.00p 162.00p 43509
14/08/2017 154.50p 161.00p 154.50p 161.00p 49085
11/08/2017 154.50p 154.50p 153.50p 154.50p 31153
10/08/2017 158.50p 158.50p 154.50p 154.50p 2747
09/08/2017 163.50p 163.50p 157.50p 158.50p 50198
08/08/2017 164.00p 164.00p 163.50p 163.50p 8230
07/08/2017 168.50p 168.50p 164.00p 164.00p 30522
04/08/2017 171.50p 171.50p 167.50p 168.50p 19490
03/08/2017 172.50p 173.50p 170.00p 171.50p 26431
02/08/2017 174.00p 174.00p 172.50p 172.50p 503437
01/08/2017 174.00p 174.00p 174.00p 174.00p 34186
31/07/2017 173.00p 174.00p 173.00p 174.00p 55950
28/07/2017 162.50p 178.50p 162.50p 173.00p 160906
27/07/2017 170.00p 170.00p 162.50p 162.50p 60532
26/07/2017 157.50p 171.00p 156.00p 170.00p 63937
25/07/2017 155.50p 156.00p 155.00p 156.00p 6000
24/07/2017 156.50p 156.50p 155.50p 155.50p 30354
21/07/2017 156.50p 156.50p 155.50p 156.50p 14849
20/07/2017 157.50p 157.50p 155.50p 155.50p 172033
19/07/2017 162.00p 162.00p 157.50p 157.50p 65525
18/07/2017 166.50p 166.50p 162.00p 162.00p 26333
17/07/2017 167.50p 167.50p 166.50p 166.50p 69119
14/07/2017 168.50p 168.50p 167.50p 167.50p 17758
13/07/2017 170.00p 170.00p 168.50p 168.50p 18785
12/07/2017 170.00p 170.00p 170.00p 170.00p 7000
11/07/2017 170.00p 170.00p 170.00p 170.00p 15332
10/07/2017 170.00p 170.00p 170.00p 170.00p 66391
07/07/2017 170.00p 170.00p 170.00p 170.00p 21032
06/07/2017 170.00p 170.00p 170.00p 170.00p 46352
05/07/2017 170.00p 170.00p 170.00p 170.00p 103293
04/07/2017 170.00p 170.00p 170.00p 170.00p 39838
03/07/2017 170.00p 170.00p 170.00p 170.00p 36412
30/06/2017 170.00p 170.00p 170.00p 170.00p 62721
29/06/2017 170.00p 170.00p 170.00p 170.00p 18887
28/06/2017 170.00p 173.00p 170.00p 170.00p 39704
27/06/2017 177.50p 177.50p 165.50p 170.00p 317390
26/06/2017 171.00p 177.50p 171.00p 177.50p 139196
23/06/2017 164.50p 173.50p 164.50p 171.00p 79426
22/06/2017 163.50p 164.50p 163.50p 164.50p 0
21/06/2017 164.00p 164.00p 162.50p 163.50p 0
20/06/2017 163.50p 165.50p 163.50p 164.00p 0
19/06/2017 157.00p 163.50p 157.00p 163.50p 0
16/06/2017 152.50p 160.00p 150.50p 157.00p 69635
15/06/2017 164.00p 164.00p 148.00p 152.50p 108810
14/06/2017 157.50p 165.36p 155.25p 164.00p 91856
13/06/2017 161.50p 161.50p 153.60p 157.50p 99407
12/06/2017 169.00p 172.87p 158.35p 161.00p 67272
09/06/2017 170.50p 170.50p 166.00p 169.50p 27924
08/06/2017 166.00p 174.00p 164.22p 170.50p 30177
07/06/2017 165.00p 168.00p 162.00p 166.00p 27202
06/06/2017 175.00p 176.90p 157.00p 165.00p 105570
05/06/2017 176.00p 180.00p 170.12p 175.00p 55499
02/06/2017 176.00p 180.00p 172.13p 176.00p 22632
01/06/2017 176.00p 178.00p 172.00p 176.00p 16903
31/05/2017 181.50p 183.99p 175.00p 176.00p 122412
30/05/2017 177.50p 188.00p 177.50p 181.50p 59352
26/05/2017 175.00p 180.00p 175.00p 177.50p 27185
25/05/2017 174.00p 180.00p 173.20p 175.00p 27358
24/05/2017 173.50p 177.87p 170.00p 174.00p 49923
23/05/2017 160.00p 177.70p 160.00p 173.50p 71329
22/05/2017 160.00p 163.40p 158.10p 160.00p 22186
19/05/2017 158.50p 163.43p 156.75p 160.00p 14951
18/05/2017 168.50p 171.00p 155.60p 158.50p 159169
17/05/2017 168.00p 171.45p 164.13p 168.50p 17248
16/05/2017 168.50p 172.00p 164.13p 168.00p 19599
15/05/2017 169.50p 172.87p 165.00p 168.50p 12224
12/05/2017 176.00p 177.50p 166.55p 169.50p 50108
11/05/2017 166.00p 179.88p 164.40p 176.00p 86359
10/05/2017 159.50p 168.50p 157.90p 166.00p 66336
09/05/2017 159.50p 161.00p 157.72p 159.50p 25983
08/05/2017 161.00p 162.25p 157.12p 159.50p 58877
05/05/2017 161.00p 164.87p 157.80p 161.00p 35973
04/05/2017 161.00p 162.30p 159.40p 161.00p 30157
03/05/2017 159.00p 163.87p 157.00p 161.00p 88036
02/05/2017 150.00p 162.00p 150.00p 159.00p 102946
28/04/2017 150.00p 154.00p 148.80p 150.00p 55901
27/04/2017 151.50p 152.00p 146.50p 150.00p 35733
26/04/2017 154.00p 154.00p 148.00p 151.50p 40698
25/04/2017 154.00p 156.90p 150.50p 154.00p 25086
24/04/2017 150.00p 155.00p 145.12p 154.00p 121616
21/04/2017 150.00p 150.22p 147.13p 150.00p 31937
20/04/2017 150.00p 151.00p 147.13p 150.00p 35372
19/04/2017 158.50p 160.49p 145.56p 150.00p 85824
18/04/2017 165.00p 167.40p 155.45p 158.50p 73536
13/04/2017 154.50p 167.40p 154.50p 165.00p 174515
12/04/2017 142.50p 160.00p 142.00p 154.50p 707399
11/04/2017 132.50p 135.00p 130.00p 133.00p 77135
10/04/2017 135.50p 136.00p 132.00p 132.50p 94452
07/04/2017 136.00p 138.00p 135.50p 135.50p 36215
06/04/2017 140.00p 142.00p 135.00p 136.00p 98180
05/04/2017 133.50p 142.00p 133.11p 140.00p 163694
04/04/2017 138.50p 139.40p 130.50p 132.50p 44607
03/04/2017 139.50p 140.00p 136.13p 138.50p 93794
31/03/2017 139.50p 140.25p 138.00p 139.50p 14780
30/03/2017 139.00p 141.00p 138.11p 139.50p 50363
29/03/2017 149.00p 149.00p 138.00p 139.00p 225889
28/03/2017 151.50p 151.50p 148.00p 149.00p 3094
27/03/2017 157.50p 157.50p 150.00p 151.50p 30208
24/03/2017 157.50p 158.60p 155.00p 157.50p 18520
23/03/2017 155.50p 159.50p 155.00p 157.50p 34064
22/03/2017 156.00p 157.75p 152.00p 155.50p 20882
21/03/2017 158.00p 160.00p 155.00p 156.00p 36338
20/03/2017 155.50p 164.00p 155.50p 160.00p 334971
17/03/2017 151.50p 155.50p 148.00p 155.50p 44730
16/03/2017 147.00p 151.50p 145.20p 151.50p 70194
15/03/2017 152.50p 152.50p 145.00p 147.00p 43008
14/03/2017 155.00p 155.00p 150.00p 155.00p 44392
13/03/2017 156.50p 158.20p 153.00p 155.00p 37126
10/03/2017 150.50p 159.40p 149.01p 156.50p 53305
09/03/2017 160.00p 160.00p 148.00p 150.50p 135965
08/03/2017 157.00p 168.55p 157.00p 160.00p 129221
07/03/2017 153.50p 160.00p 145.00p 157.00p 189533
06/03/2017 152.50p 154.34p 149.10p 153.50p 80921
03/03/2017 152.50p 153.85p 148.33p 152.50p 15434
02/03/2017 145.50p 155.20p 145.00p 152.50p 112959
01/03/2017 148.00p 148.35p 144.00p 145.50p 79415
28/02/2017 146.00p 149.00p 143.00p 148.00p 96676
27/02/2017 155.00p 155.00p 146.00p 146.00p 165447
24/02/2017 160.50p 160.50p 151.11p 153.00p 79534
23/02/2017 150.50p 161.99p 148.00p 160.50p 160661
22/02/2017 146.00p 151.50p 143.90p 150.50p 76439
21/02/2017 151.50p 151.50p 141.00p 146.00p 275343
20/02/2017 153.00p 153.00p 148.70p 151.50p 36815
17/02/2017 153.00p 155.72p 151.60p 153.00p 47491
16/02/2017 153.50p 156.70p 148.00p 153.00p 55570
15/02/2017 161.50p 163.12p 148.60p 153.50p 102448
14/02/2017 151.00p 164.30p 149.50p 161.50p 212173
13/02/2017 164.50p 165.00p 149.60p 151.00p 127985
10/02/2017 166.00p 168.00p 162.00p 164.50p 58274
09/02/2017 167.50p 168.00p 164.00p 166.00p 69630
08/02/2017 168.50p 168.50p 164.00p 167.50p 8064
07/02/2017 168.00p 169.50p 165.32p 168.50p 129023
06/02/2017 167.50p 168.90p 166.00p 167.50p 29041
03/02/2017 167.50p 169.45p 166.00p 167.50p 12823
02/02/2017 167.50p 169.45p 166.00p 167.50p 17504
01/02/2017 168.00p 169.70p 165.10p 167.50p 40921
31/01/2017 168.00p 170.00p 164.90p 168.00p 36312
30/01/2017 166.50p 170.99p 163.00p 168.00p 67518
27/01/2017 166.50p 167.00p 165.67p 166.50p 40683
26/01/2017 167.50p 167.50p 165.00p 166.50p 39494
25/01/2017 167.50p 167.50p 166.00p 167.50p 14200
24/01/2017 167.00p 169.00p 165.00p 167.50p 73871
23/01/2017 177.50p 180.00p 165.10p 167.50p 128761
20/01/2017 173.00p 180.88p 173.00p 177.50p 825843
19/01/2017 178.50p 180.00p 175.00p 175.00p 158415
18/01/2017 173.50p 181.00p 172.90p 178.50p 109368
17/01/2017 175.00p 177.75p 171.00p 172.50p 288307
16/01/2017 174.00p 177.95p 173.80p 175.00p 52634
13/01/2017 176.00p 179.35p 173.50p 175.00p 72959
12/01/2017 176.00p 179.49p 172.99p 173.00p 18263
11/01/2017 169.50p 178.80p 169.50p 173.00p 96608
10/01/2017 172.00p 173.00p 160.11p 169.50p 132133
09/01/2017 182.00p 182.00p 166.80p 173.00p 191180
06/01/2017 183.00p 184.00p 170.00p 180.00p 116540
05/01/2017 184.50p 189.00p 181.00p 183.50p 39619
04/01/2017 187.50p 187.50p 180.00p 184.50p 76799
03/01/2017 192.50p 193.00p 185.75p 187.50p 68686
30/12/2016 195.00p 195.00p 190.00p 192.50p 13400
29/12/2016 193.00p 202.00p 192.00p 195.00p 90381
28/12/2016 186.00p 196.00p 186.00p 193.00p 142962
23/12/2016 185.50p 186.50p 183.00p 185.50p 5867
22/12/2016 184.00p 187.00p 182.00p 185.50p 13271
21/12/2016 182.50p 190.00p 179.80p 184.00p 77226
20/12/2016 188.50p 190.00p 181.10p 182.50p 24125
19/12/2016 187.50p 203.00p 183.00p 189.00p 253821
16/12/2016 175.00p 190.00p 175.00p 187.50p 130318
15/12/2016 176.50p 179.00p 175.00p 175.00p 2388
14/12/2016 176.50p 179.00p 173.00p 176.50p 3000
13/12/2016 180.00p 181.00p 172.00p 176.50p 26947
12/12/2016 178.00p 186.00p 178.00p 180.00p 110114
09/12/2016 177.50p 180.50p 175.00p 178.00p 136981
08/12/2016 181.50p 181.50p 175.00p 177.50p 86056
07/12/2016 175.00p 188.00p 175.00p 183.50p 140966
06/12/2016 172.00p 182.00p 170.00p 175.00p 305145
05/12/2016 159.00p 198.00p 153.00p 169.00p 1130451
02/12/2016 143.50p 156.00p 143.50p 151.00p 107853
01/12/2016 144.50p 146.90p 140.25p 143.50p 83145
30/11/2016 135.50p 146.00p 135.50p 146.00p 512921
29/11/2016 138.50p 143.00p 131.00p 135.50p 276606
28/11/2016 138.50p 139.49p 135.15p 137.50p 9361
25/11/2016 138.50p 139.92p 137.23p 138.50p 37413
24/11/2016 138.00p 140.00p 137.99p 138.50p 24135
23/11/2016 128.00p 139.70p 128.00p 138.00p 95877
22/11/2016 128.00p 128.00p 126.50p 128.00p 0
21/11/2016 126.50p 128.50p 126.10p 126.50p 9166
18/11/2016 126.00p 128.00p 126.00p 126.50p 5115
17/11/2016 126.00p 126.68p 126.00p 126.00p 5000
16/11/2016 126.50p 126.50p 124.72p 126.00p 9453
15/11/2016 126.50p 126.50p 124.00p 126.50p 11267
14/11/2016 126.50p 129.00p 125.01p 126.50p 5700
11/11/2016 127.50p 127.50p 126.50p 126.50p 0
10/11/2016 122.00p 128.00p 122.00p 127.50p 65108
09/11/2016 120.00p 123.50p 117.00p 122.00p 46378
08/11/2016 123.50p 123.90p 120.33p 122.00p 126632
07/11/2016 124.50p 127.00p 122.00p 125.50p 51152
04/11/2016 124.50p 126.75p 124.50p 124.50p 7177

*Close Price adjusted for both dividends and splits