D4T4 Solutions (D4T4) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/06/2018 131.50p 135.00p 127.80p 129.00p 32299
06/06/2018 131.50p 134.75p 130.01p 131.50p 13251
05/06/2018 131.50p 136.00p 128.25p 131.50p 29736
04/06/2018 129.50p 135.00p 128.00p 131.50p 24500
01/06/2018 129.50p 132.00p 127.00p 129.50p 17334
31/05/2018 129.50p 130.00p 129.50p 129.50p 7452
30/05/2018 136.50p 136.50p 127.00p 129.50p 60560
29/05/2018 136.50p 139.00p 133.50p 136.50p 9018
25/05/2018 136.50p 139.00p 134.25p 136.50p 5545
24/05/2018 136.50p 139.00p 136.50p 136.50p 350
23/05/2018 136.50p 139.00p 133.00p 133.00p 18285
22/05/2018 137.50p 137.50p 134.00p 136.50p 12939
21/05/2018 140.00p 140.49p 134.00p 137.50p 25896
18/05/2018 140.00p 140.00p 135.00p 140.00p 18167
17/05/2018 140.00p 145.00p 138.00p 140.00p 14497
16/05/2018 140.00p 143.00p 138.00p 140.00p 13865
15/05/2018 140.00p 143.00p 140.00p 140.00p 32072
14/05/2018 135.00p 143.00p 134.15p 140.00p 58173
11/05/2018 134.00p 138.00p 134.00p 135.00p 11411
10/05/2018 132.50p 137.00p 131.15p 134.00p 89904
09/05/2018 132.50p 133.45p 131.12p 132.50p 34490
08/05/2018 132.50p 135.00p 131.10p 132.50p 43500
04/05/2018 132.50p 133.99p 132.50p 132.50p 1492
03/05/2018 127.50p 134.00p 127.50p 132.50p 41132
02/05/2018 134.00p 136.00p 125.80p 127.50p 66493
01/05/2018 133.00p 134.80p 130.11p 134.00p 11226
30/04/2018 137.50p 137.50p 125.00p 133.00p 113996
27/04/2018 137.50p 139.49p 135.00p 137.50p 25424
26/04/2018 141.00p 141.00p 135.00p 137.50p 32105
25/04/2018 141.00p 141.00p 138.00p 141.00p 11820
24/04/2018 140.50p 141.50p 138.00p 141.00p 41972
23/04/2018 154.00p 160.00p 138.55p 140.50p 116157
20/04/2018 154.00p 158.00p 150.00p 155.00p 144226
19/04/2018 144.00p 157.75p 144.00p 154.00p 82845
18/04/2018 139.50p 149.00p 138.75p 144.00p 98146
17/04/2018 141.00p 142.00p 137.80p 139.50p 37432
16/04/2018 146.00p 150.00p 140.00p 141.00p 52328
13/04/2018 146.00p 147.70p 142.00p 146.00p 6162
12/04/2018 140.00p 147.04p 138.50p 145.00p 83987
11/04/2018 134.00p 145.00p 133.20p 140.00p 118853
10/04/2018 115.00p 138.00p 115.00p 134.00p 587076
09/04/2018 105.00p 110.00p 104.00p 107.00p 41786
06/04/2018 98.00p 104.00p 96.00p 102.50p 149157
05/04/2018 109.50p 109.50p 96.13p 98.00p 239747
04/04/2018 113.50p 113.50p 109.50p 109.50p 48339
03/04/2018 118.50p 118.50p 110.00p 113.50p 34287
29/03/2018 113.00p 120.00p 113.00p 118.50p 56372
28/03/2018 116.50p 116.50p 109.31p 113.00p 57339
27/03/2018 120.00p 120.00p 113.00p 117.50p 63246
26/03/2018 120.50p 120.50p 117.26p 120.00p 16825
23/03/2018 120.50p 120.50p 117.00p 120.50p 47318
22/03/2018 120.50p 121.00p 117.50p 120.50p 58505
21/03/2018 120.50p 120.50p 118.00p 120.50p 32500
20/03/2018 124.00p 124.00p 118.00p 120.50p 20525
19/03/2018 124.00p 126.00p 122.20p 126.00p 11533
16/03/2018 123.00p 125.80p 122.60p 124.00p 35006
15/03/2018 121.50p 124.75p 120.26p 123.00p 23610
14/03/2018 127.00p 127.00p 117.00p 121.50p 92126
13/03/2018 127.00p 127.00p 124.11p 127.00p 607
12/03/2018 135.00p 135.00p 124.00p 127.00p 58706
09/03/2018 137.00p 137.00p 133.00p 135.00p 11000
08/03/2018 137.00p 137.00p 134.50p 137.00p 3750
07/03/2018 137.00p 139.00p 135.32p 137.00p 10509
06/03/2018 130.50p 140.00p 128.50p 137.00p 28722
05/03/2018 136.00p 136.00p 128.00p 130.50p 25640
02/03/2018 136.00p 140.00p 132.00p 140.00p 2494
01/03/2018 142.50p 142.50p 132.11p 136.00p 27050
28/02/2018 144.50p 144.50p 140.00p 142.50p 21070
27/02/2018 144.50p 144.50p 142.15p 144.50p 9486
26/02/2018 145.00p 145.00p 142.15p 144.50p 35398
23/02/2018 145.00p 146.80p 142.20p 145.00p 43695
22/02/2018 143.50p 145.00p 135.50p 145.00p 114565
21/02/2018 134.50p 134.50p 132.00p 133.00p 36123
20/02/2018 130.50p 136.50p 128.00p 134.50p 12968
19/02/2018 126.50p 131.50p 124.75p 131.50p 35536
16/02/2018 125.00p 128.00p 123.00p 126.50p 43393
15/02/2018 125.00p 128.00p 125.00p 125.00p 6188
14/02/2018 125.00p 126.50p 122.20p 125.00p 16872
13/02/2018 126.50p 128.80p 122.00p 125.00p 18239
12/02/2018 125.00p 127.80p 125.00p 126.50p 12770
09/02/2018 128.00p 128.00p 120.00p 124.00p 80156
08/02/2018 123.50p 132.50p 123.50p 129.50p 75727
07/02/2018 113.50p 125.70p 112.50p 123.50p 80713
06/02/2018 118.50p 119.75p 107.20p 113.50p 113508
05/02/2018 129.50p 129.50p 118.20p 120.00p 41816
02/02/2018 126.00p 129.50p 124.20p 129.50p 49646
01/02/2018 125.00p 125.75p 124.00p 125.00p 57966
31/01/2018 127.00p 127.22p 125.00p 125.00p 13800
30/01/2018 131.50p 132.40p 124.25p 127.00p 65906
29/01/2018 131.50p 132.31p 131.50p 131.50p 2660
26/01/2018 130.00p 132.40p 130.00p 131.50p 6254
25/01/2018 129.50p 131.40p 127.00p 130.00p 21118
24/01/2018 131.00p 134.00p 127.00p 129.50p 87508
23/01/2018 128.00p 131.00p 127.26p 131.00p 25057
22/01/2018 132.00p 133.00p 127.20p 128.00p 32654
19/01/2018 131.00p 132.00p 127.60p 132.00p 9480
18/01/2018 129.00p 131.00p 126.20p 131.00p 31175
17/01/2018 140.50p 140.50p 128.00p 133.50p 53878
16/01/2018 140.50p 140.50p 140.00p 140.50p 7339
15/01/2018 141.50p 145.00p 139.00p 140.50p 31929
12/01/2018 138.50p 144.00p 138.50p 142.50p 71471
11/01/2018 135.50p 142.00p 132.62p 138.50p 35073
10/01/2018 136.00p 136.32p 132.00p 135.50p 33738
09/01/2018 136.00p 137.50p 134.10p 136.00p 21844
08/01/2018 136.00p 138.68p 133.00p 136.00p 55726
05/01/2018 135.50p 138.32p 133.11p 135.50p 26230
04/01/2018 142.00p 142.00p 130.00p 135.50p 56571
03/01/2018 143.50p 145.90p 140.70p 142.00p 15150
02/01/2018 147.50p 147.50p 141.32p 143.50p 43133
29/12/2017 141.50p 147.50p 141.00p 147.50p 27343
28/12/2017 141.50p 143.90p 138.00p 141.50p 16018
27/12/2017 126.50p 145.00p 126.50p 141.50p 138972
22/12/2017 124.00p 128.00p 122.00p 126.00p 5500
21/12/2017 128.00p 128.80p 121.50p 124.00p 33604
20/12/2017 125.00p 130.00p 122.50p 128.00p 76681
19/12/2017 120.00p 128.00p 118.50p 125.00p 48941
18/12/2017 115.50p 122.99p 114.00p 120.00p 32811
15/12/2017 114.00p 119.50p 113.30p 115.50p 115117
14/12/2017 121.50p 123.00p 113.10p 114.00p 91241
13/12/2017 130.00p 130.00p 120.30p 121.50p 47751
12/12/2017 131.00p 133.20p 127.00p 127.00p 18432
11/12/2017 130.00p 135.00p 127.00p 131.00p 13136
08/12/2017 126.50p 130.00p 124.00p 130.00p 26203
07/12/2017 126.50p 128.00p 123.05p 126.50p 19196
06/12/2017 128.75p 128.75p 123.32p 126.50p 15237
05/12/2017 129.50p 130.90p 125.55p 128.75p 15494
04/12/2017 130.00p 135.00p 125.00p 129.50p 22344
01/12/2017 134.50p 137.20p 127.20p 130.00p 34367
30/11/2017 125.50p 139.00p 125.50p 134.50p 70635
29/11/2017 126.00p 127.40p 121.01p 125.50p 91501
28/11/2017 146.50p 146.50p 109.01p 126.00p 582069
27/11/2017 156.00p 160.00p 152.25p 156.00p 27204
24/11/2017 156.00p 159.00p 152.10p 156.00p 5295
23/11/2017 154.00p 160.00p 154.00p 156.00p 6157
22/11/2017 142.00p 155.00p 142.00p 154.00p 52313
21/11/2017 140.50p 142.90p 140.50p 140.50p 3986
20/11/2017 147.50p 147.50p 138.00p 140.50p 66283
17/11/2017 147.50p 148.00p 142.00p 147.50p 58695
16/11/2017 148.50p 148.50p 147.50p 147.50p 0
15/11/2017 152.50p 152.50p 147.00p 148.50p 71665
14/11/2017 152.50p 153.50p 150.13p 152.50p 2670
13/11/2017 153.50p 155.60p 150.00p 152.50p 43353
10/11/2017 155.50p 157.45p 151.40p 153.50p 32073
09/11/2017 155.50p 157.00p 154.50p 155.50p 17867
08/11/2017 155.50p 155.50p 155.00p 155.50p 18979
07/11/2017 159.00p 163.00p 155.50p 155.50p 13978
06/11/2017 154.00p 163.00p 152.62p 159.00p 74315
03/11/2017 150.00p 157.00p 150.00p 154.00p 22614
02/11/2017 150.00p 153.40p 150.00p 150.00p 11325
01/11/2017 151.00p 153.40p 147.50p 150.00p 5882
31/10/2017 152.50p 153.40p 146.00p 151.00p 69526
30/10/2017 153.00p 154.03p 148.00p 152.50p 11776
27/10/2017 153.00p 154.36p 149.56p 153.00p 17294
26/10/2017 153.00p 154.36p 149.50p 153.00p 7533
25/10/2017 152.50p 154.45p 149.50p 153.00p 34348
24/10/2017 152.50p 153.00p 150.00p 152.50p 10802
23/10/2017 156.50p 156.50p 148.00p 152.50p 88827
20/10/2017 157.50p 157.50p 153.00p 156.50p 44590
19/10/2017 157.50p 157.50p 153.50p 157.50p 7822
18/10/2017 157.50p 159.03p 153.50p 157.50p 4896
17/10/2017 157.50p 159.50p 155.10p 157.50p 7143
16/10/2017 154.00p 160.00p 151.00p 157.50p 104229
13/10/2017 158.50p 158.50p 153.50p 154.00p 48979
12/10/2017 162.50p 162.50p 158.50p 158.50p 14450
11/10/2017 163.50p 163.50p 162.50p 162.50p 7692
10/10/2017 163.50p 165.00p 163.50p 163.50p 1882
09/10/2017 164.00p 164.00p 163.50p 163.50p 18413
06/10/2017 164.00p 164.00p 164.00p 164.00p 11845
05/10/2017 164.00p 164.00p 164.00p 164.00p 1022
04/10/2017 166.00p 166.00p 164.00p 164.00p 13750
03/10/2017 157.00p 166.00p 157.00p 166.00p 84107
02/10/2017 156.00p 157.00p 153.50p 157.00p 64408
29/09/2017 156.00p 156.00p 156.00p 156.00p 0
28/09/2017 155.00p 156.00p 155.00p 156.00p 20359
27/09/2017 155.00p 155.00p 155.00p 155.00p 0
26/09/2017 155.00p 155.00p 155.00p 155.00p 2250
25/09/2017 155.00p 159.00p 155.00p 155.00p 2110
22/09/2017 155.00p 156.75p 155.00p 155.00p 9154
21/09/2017 155.00p 159.00p 155.00p 155.00p 6437
20/09/2017 155.00p 155.00p 155.00p 155.00p 630
19/09/2017 155.00p 155.00p 155.00p 155.00p 17033
18/09/2017 157.50p 157.50p 152.50p 155.00p 31368
15/09/2017 159.00p 159.00p 157.50p 157.50p 838
14/09/2017 159.00p 159.00p 159.00p 159.00p 56185
13/09/2017 159.00p 159.00p 159.00p 159.00p 9680
12/09/2017 159.00p 159.00p 159.00p 159.00p 6541
11/09/2017 159.00p 159.00p 159.00p 159.00p 0
08/09/2017 159.00p 159.00p 159.00p 159.00p 24240
07/09/2017 160.00p 160.00p 159.00p 159.00p 12359
06/09/2017 160.00p 160.00p 160.00p 160.00p 781
05/09/2017 160.00p 160.00p 160.00p 160.00p 15617
04/09/2017 162.50p 162.50p 160.00p 160.00p 61899
01/09/2017 161.00p 162.50p 161.00p 162.50p 53887
31/08/2017 161.00p 161.00p 161.00p 161.00p 2742
30/08/2017 161.00p 161.00p 161.00p 161.00p 24545
29/08/2017 161.00p 161.00p 161.00p 161.00p 35877
25/08/2017 161.00p 161.00p 161.00p 161.00p 81331
24/08/2017 161.00p 161.00p 161.00p 161.00p 34151
23/08/2017 161.00p 161.00p 161.00p 161.00p 5421
22/08/2017 161.00p 161.00p 161.00p 161.00p 10705

*Close Price adjusted for both dividends and splits