livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Adept4 - (AD4) share price history


Adept4 share priceAD4 share price tradesAD4 Fundamentals watchlistADD to watchlist
Adept4 - (AD4) share price history
Date Open High Low Close Volume
18/11/2019 1.67 1.67 1.60 1.65 609,881
15/11/2019 1.60 1.67 1.53 1.65 719,606
14/11/2019 1.67 1.67 1.60 1.65 240,650
13/11/2019 1.66 1.67 1.61 1.65 406,979
12/11/2019 1.65 1.80 1.52 1.68 1,478,605
11/11/2019 1.80 1.80 1.65 1.73 247,774
08/11/2019 1.65 1.80 1.63 1.77 1,439,026
07/11/2019 1.65 1.70 1.61 1.65 441,532
06/11/2019 1.85 1.85 1.63 1.63 466,309
05/11/2019 1.82 1.89 1.72 1.80 1,925,695
04/11/2019 1.55 1.84 1.52 1.78 5,163,024
01/11/2019 1.40 1.55 1.40 1.55 1,278,613
31/10/2019 1.38 1.48 1.33 1.45 1,305,115
30/10/2019 1.45 1.45 1.24 1.42 4,844,799
29/10/2019 1.48 1.59 1.45 1.48 4,707,046
28/10/2019 1.38 2.10 1.25 1.52 19,998,279
25/10/2019 2.10 2.10 1.25 1.38 33,370,646
24/10/2019 2.29 2.57 2.04 2.05 4,867,426
23/10/2019 2.35 2.48 2.30 2.35 2,066,202
22/10/2019 3.30 3.32 2.34 2.40 13,235,584
21/10/2019 2.66 3.85 2.66 3.30 7,794,776
18/10/2019 2.38 3.18 2.38 2.75 2,604,106
17/10/2019 2.23 2.43 2.20 2.35 271,042
16/10/2019 2.57 2.58 2.23 2.35 839,182
15/10/2019 2.47 2.58 2.41 2.50 723,972
14/10/2019 2.50 2.50 2.34 2.35 86,599
11/10/2019 2.50 2.50 2.40 2.45 707,972
10/10/2019 2.53 2.53 2.34 2.50 322,800
09/10/2019 2.59 2.59 2.34 2.45 109,307
08/10/2019 2.55 2.72 2.42 2.45 222,252

Adept4 - (AD4) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices