D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/11/2023 176.00p 178.25p 176.00p 176.00p 4222
15/11/2023 176.00p 178.45p 175.00p 176.00p 1745
14/11/2023 172.50p 176.00p 170.36p 176.00p 37480
13/11/2023 172.50p 172.75p 170.23p 172.50p 175794
10/11/2023 172.50p 173.10p 171.89p 172.50p 17677
09/11/2023 171.00p 175.00p 170.10p 172.50p 57779
08/11/2023 171.00p 175.00p 169.20p 171.00p 30338
07/11/2023 170.00p 170.00p 165.50p 170.00p 41721
06/11/2023 168.50p 174.92p 166.55p 170.00p 62109
03/11/2023 157.50p 169.80p 157.50p 166.00p 86564
02/11/2023 157.50p 160.00p 155.10p 158.50p 47977
01/11/2023 157.50p 160.00p 155.00p 157.50p 25614
31/10/2023 160.00p 160.00p 155.00p 157.50p 74898
30/10/2023 160.00p 163.00p 156.00p 160.00p 30476
27/10/2023 157.50p 160.00p 152.55p 155.00p 25460
26/10/2023 162.50p 165.00p 156.67p 157.50p 60548
25/10/2023 162.50p 162.50p 160.00p 162.50p 75226
24/10/2023 162.50p 165.00p 160.00p 162.50p 69204
23/10/2023 162.50p 163.97p 160.00p 162.50p 36561
20/10/2023 162.50p 165.00p 160.00p 162.00p 43421
19/10/2023 172.50p 175.00p 160.00p 172.50p 52689
18/10/2023 172.50p 175.00p 170.00p 172.50p 3422
17/10/2023 172.50p 172.70p 170.00p 172.50p 28039
16/10/2023 172.50p 175.00p 170.40p 172.00p 90900
13/10/2023 172.50p 174.00p 170.99p 172.50p 14905
12/10/2023 172.50p 172.90p 170.79p 172.50p 87813
11/10/2023 172.50p 175.00p 170.00p 172.50p 18940
10/10/2023 172.50p 175.00p 170.00p 172.50p 13311
09/10/2023 172.50p 175.00p 170.00p 171.00p 96760
06/10/2023 177.50p 177.50p 170.00p 172.50p 48308
05/10/2023 177.50p 180.00p 175.66p 177.50p 17893
04/10/2023 177.50p 177.50p 176.00p 177.50p 18697
03/10/2023 177.50p 178.75p 176.19p 177.50p 37508
02/10/2023 185.00p 189.80p 176.00p 177.50p 120498
29/09/2023 177.50p 184.50p 176.00p 182.25p 48235
28/09/2023 175.00p 179.50p 173.50p 177.50p 34121
27/09/2023 175.00p 177.25p 166.50p 175.00p 7558
26/09/2023 175.00p 178.50p 172.16p 175.00p 44993
25/09/2023 176.50p 178.00p 172.34p 175.00p 42856
22/09/2023 182.00p 183.00p 175.00p 176.50p 60405
21/09/2023 182.50p 183.00p 180.00p 182.00p 14747
20/09/2023 182.00p 183.20p 180.55p 182.00p 39576
19/09/2023 182.50p 182.50p 175.00p 182.00p 15052
18/09/2023 182.50p 183.75p 180.00p 182.50p 8608
15/09/2023 182.50p 183.65p 180.00p 182.50p 29791
14/09/2023 185.00p 185.00p 180.00p 185.00p 72738
13/09/2023 190.00p 190.00p 181.68p 190.00p 15925
12/09/2023 190.00p 195.00p 186.68p 190.00p 13037
11/09/2023 190.00p 190.95p 187.50p 190.00p 6068
08/09/2023 190.00p 192.00p 185.00p 190.00p 15153
07/09/2023 190.00p 193.80p 186.50p 190.00p 91766
06/09/2023 185.00p 194.00p 185.00p 190.00p 49449
05/09/2023 185.00p 190.00p 181.85p 185.00p 17531
04/09/2023 185.00p 190.00p 181.70p 185.00p 13487
01/09/2023 185.00p 190.00p 181.65p 185.00p 17127
31/08/2023 185.00p 190.00p 181.10p 185.00p 18673
30/08/2023 187.50p 190.00p 181.60p 185.00p 57063
29/08/2023 187.50p 188.00p 185.56p 187.50p 9142
25/08/2023 187.50p 187.50p 185.00p 187.50p 6665
24/08/2023 187.50p 190.00p 181.50p 187.50p 165833
23/08/2023 187.50p 189.00p 185.25p 187.50p 7072
22/08/2023 190.00p 199.00p 185.00p 187.50p 21586
21/08/2023 190.00p 190.00p 186.25p 190.00p 11199
18/08/2023 190.00p 191.50p 188.70p 190.00p 3006
17/08/2023 185.00p 192.00p 183.55p 190.00p 36983
16/08/2023 196.00p 196.00p 185.00p 185.00p 47205
15/08/2023 200.00p 205.00p 194.09p 196.00p 21905
14/08/2023 200.00p 205.00p 195.00p 200.00p 22865
11/08/2023 200.00p 201.95p 196.75p 200.00p 14026
10/08/2023 200.00p 200.75p 196.65p 200.00p 13603
09/08/2023 205.00p 212.00p 195.00p 200.00p 85808
08/08/2023 195.00p 196.88p 193.00p 195.00p 12697
07/08/2023 195.00p 199.00p 192.67p 195.00p 17056
04/08/2023 192.50p 200.00p 190.00p 195.00p 22670
03/08/2023 188.50p 195.00p 187.67p 192.50p 21307
02/08/2023 189.00p 193.00p 186.75p 188.50p 13562
01/08/2023 187.50p 193.00p 187.50p 189.00p 9284
31/07/2023 182.50p 191.80p 180.00p 187.50p 36720
28/07/2023 178.00p 185.00p 178.00p 182.50p 24424
27/07/2023 178.00p 179.74p 177.00p 178.00p 12133
26/07/2023 178.00p 179.74p 178.00p 178.00p 4957
25/07/2023 178.00p 180.00p 178.00p 178.00p 23490
24/07/2023 178.00p 180.00p 178.00p 178.00p 3323
21/07/2023 176.00p 180.00p 176.00p 179.00p 13053
20/07/2023 178.50p 180.00p 174.93p 176.00p 59581
19/07/2023 170.00p 180.00p 170.00p 178.50p 38163
18/07/2023 170.00p 174.00p 168.25p 170.00p 49949
17/07/2023 170.00p 175.00p 168.00p 170.00p 20854
14/07/2023 170.00p 174.27p 167.65p 170.00p 19679
13/07/2023 170.00p 174.00p 168.81p 170.00p 52030
12/07/2023 168.50p 171.40p 167.16p 170.00p 52547
11/07/2023 163.50p 175.00p 160.00p 168.50p 286114
10/07/2023 163.50p 165.00p 155.25p 157.50p 53958
07/07/2023 165.00p 165.00p 160.75p 163.50p 33904
06/07/2023 165.00p 168.00p 162.00p 165.00p 5858
05/07/2023 164.00p 165.00p 162.00p 165.00p 18338
04/07/2023 163.00p 164.00p 162.10p 164.00p 8594
03/07/2023 167.50p 167.50p 160.00p 163.00p 17908
30/06/2023 167.50p 167.50p 165.00p 167.50p 4108
29/06/2023 167.50p 167.70p 165.00p 167.50p 6535
28/06/2023 167.50p 168.00p 165.00p 167.50p 12904
27/06/2023 168.00p 168.00p 165.00p 167.50p 13717
26/06/2023 167.50p 170.00p 165.25p 168.00p 18457
23/06/2023 172.00p 172.00p 165.00p 167.50p 43820
22/06/2023 174.50p 174.50p 170.33p 172.00p 24865
21/06/2023 173.50p 174.50p 170.55p 174.50p 14675
20/06/2023 172.00p 173.50p 170.00p 173.50p 48351
19/06/2023 172.00p 172.50p 166.50p 172.00p 4320
16/06/2023 172.00p 172.95p 170.00p 172.00p 28226
15/06/2023 176.00p 176.00p 171.15p 172.00p 14878
14/06/2023 172.00p 175.45p 172.00p 174.00p 19427
13/06/2023 177.00p 177.00p 170.50p 172.00p 24101
12/06/2023 177.00p 177.00p 174.50p 177.00p 10546
09/06/2023 176.00p 177.20p 175.00p 177.00p 18337
08/06/2023 176.00p 177.00p 174.00p 176.00p 9777
07/06/2023 176.00p 176.00p 175.92p 176.00p 6435
06/06/2023 175.00p 178.00p 174.40p 176.00p 19199
05/06/2023 175.00p 177.00p 172.00p 175.00p 31704
02/06/2023 174.00p 176.44p 170.00p 175.00p 51780
01/06/2023 177.50p 177.50p 173.00p 174.00p 30874
31/05/2023 181.50p 181.50p 175.00p 177.50p 13027
30/05/2023 182.50p 183.00p 180.00p 181.50p 16969
26/05/2023 185.00p 185.00p 182.00p 182.50p 6000
25/05/2023 186.00p 186.00p 180.50p 182.00p 6751
24/05/2023 192.50p 192.50p 185.00p 186.00p 21032
23/05/2023 192.50p 193.00p 190.00p 192.50p 20369
22/05/2023 195.00p 195.00p 191.10p 192.50p 3153
19/05/2023 195.00p 196.00p 191.10p 195.00p 5380
18/05/2023 195.00p 196.80p 192.00p 195.00p 3886
17/05/2023 197.50p 198.70p 191.15p 195.00p 18926
16/05/2023 205.00p 207.82p 196.50p 197.50p 100253
15/05/2023 205.00p 209.00p 203.55p 205.00p 17881
12/05/2023 207.50p 209.00p 202.00p 205.00p 41201
11/05/2023 207.50p 211.00p 205.00p 207.50p 7990
10/05/2023 202.50p 210.00p 202.50p 207.50p 26180
09/05/2023 197.50p 205.00p 197.00p 202.50p 36026
05/05/2023 197.50p 199.50p 191.00p 197.50p 31471
04/05/2023 197.50p 197.75p 195.00p 197.50p 17556
03/05/2023 197.50p 198.44p 197.00p 197.50p 5127
02/05/2023 202.50p 205.00p 193.50p 197.50p 63687
28/04/2023 202.50p 202.50p 200.00p 202.50p 19278
27/04/2023 197.50p 204.50p 197.50p 202.50p 22126
26/04/2023 197.50p 200.00p 191.00p 200.00p 19837
25/04/2023 197.50p 199.89p 197.50p 197.50p 6894
24/04/2023 197.50p 199.75p 197.46p 197.50p 4532
21/04/2023 197.50p 199.89p 195.00p 197.50p 8705
20/04/2023 197.50p 200.00p 197.25p 197.50p 11180
19/04/2023 197.50p 199.89p 197.25p 197.50p 3065
18/04/2023 195.00p 198.95p 193.97p 197.50p 9869
17/04/2023 195.00p 198.75p 193.75p 195.00p 19167
14/04/2023 195.00p 200.00p 193.35p 195.00p 33229
13/04/2023 195.00p 195.95p 193.11p 195.00p 16361
12/04/2023 195.00p 196.40p 190.00p 195.00p 9754
11/04/2023 195.00p 198.00p 192.71p 195.00p 23110
06/04/2023 195.00p 198.00p 190.00p 195.00p 59242
05/04/2023 201.00p 210.00p 195.00p 195.00p 73840
04/04/2023 190.00p 204.90p 190.00p 201.00p 53628
03/04/2023 163.50p 195.00p 162.00p 190.00p 233047
31/03/2023 210.00p 212.11p 207.00p 207.50p 347419
30/03/2023 212.50p 213.00p 205.00p 207.50p 112130
29/03/2023 222.50p 222.50p 211.30p 212.50p 264792
28/03/2023 222.50p 223.74p 220.00p 222.50p 27066
27/03/2023 222.50p 223.89p 220.00p 222.50p 21855
24/03/2023 222.50p 224.00p 216.00p 222.50p 54146
23/03/2023 221.00p 224.00p 221.00p 222.50p 48145
22/03/2023 221.00p 224.00p 217.00p 221.00p 214621
21/03/2023 220.00p 225.00p 215.25p 221.00p 64417
20/03/2023 221.00p 224.40p 207.00p 221.00p 41857
17/03/2023 225.00p 227.89p 217.00p 217.00p 110568
16/03/2023 225.00p 230.00p 220.00p 225.00p 77249
15/03/2023 225.00p 226.50p 222.10p 225.00p 58096
14/03/2023 222.50p 227.00p 220.00p 225.00p 33011
13/03/2023 232.50p 233.40p 221.00p 222.50p 72009
10/03/2023 235.50p 236.40p 230.00p 232.50p 68424
09/03/2023 235.50p 236.40p 235.08p 235.50p 16674
08/03/2023 237.50p 240.00p 235.00p 235.50p 57697
07/03/2023 237.50p 240.00p 236.00p 237.50p 53964
06/03/2023 238.50p 238.50p 235.00p 237.50p 45619
03/03/2023 234.50p 240.00p 234.50p 238.50p 60806
02/03/2023 233.50p 235.00p 233.50p 234.50p 9089
01/03/2023 230.50p 233.50p 228.00p 233.50p 23583
28/02/2023 230.00p 230.50p 227.00p 230.50p 63599
27/02/2023 231.50p 235.00p 228.00p 230.00p 35122
24/02/2023 231.00p 234.00p 229.80p 231.50p 14218
23/02/2023 228.50p 234.60p 227.25p 231.00p 33520
22/02/2023 228.50p 229.40p 227.00p 228.50p 13610
21/02/2023 231.00p 231.00p 225.00p 228.50p 32780
20/02/2023 231.00p 231.00p 227.00p 231.00p 29360
17/02/2023 232.50p 232.50p 226.50p 228.50p 36369
16/02/2023 235.00p 238.00p 230.00p 231.00p 19325
15/02/2023 235.00p 240.00p 232.00p 235.00p 13568
14/02/2023 235.00p 240.00p 232.00p 235.00p 13343
13/02/2023 235.00p 235.00p 232.00p 235.00p 42583
10/02/2023 235.00p 238.00p 232.00p 235.00p 24812
09/02/2023 238.50p 239.12p 232.00p 235.00p 34741
08/02/2023 239.00p 242.00p 230.00p 238.50p 6145
07/02/2023 240.00p 240.30p 235.55p 238.50p 41669
06/02/2023 240.00p 240.30p 238.00p 240.00p 79801
03/02/2023 240.00p 242.00p 238.00p 240.00p 31298
02/02/2023 240.00p 241.00p 238.00p 240.00p 30687

*Close Price adjusted for both dividends and splits