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
19/07/2019 0.40 0.40 0.35 0.35 1
15/07/2019 0.33 0.35 0.33 0.35 2,500
09/07/2019 0.37 0.40 0.37 0.40 30
05/07/2019 0.44 0.44 0.40 0.40 22,273
03/07/2019 0.37 0.40 0.37 0.40 37,491
26/06/2019 0.47 0.60 0.47 0.50 2,347
20/06/2019 0.47 0.50 0.47 0.50 6,537
19/06/2019 0.45 0.50 0.45 0.50 279,071
18/06/2019 0.47 0.50 0.47 0.50 757
17/06/2019 0.60 0.60 0.50 0.50 10
14/06/2019 0.59 0.60 0.40 0.50 256,731
13/06/2019 0.59 0.59 0.50 0.50 9,000
10/06/2019 0.47 0.50 0.47 0.50 1
05/06/2019 0.56 0.56 0.50 0.50 623,038
04/06/2019 0.47 0.50 0.46 0.50 276,670
30/05/2019 0.46 0.53 0.45 0.53 2,222,090
15/05/2019 0.46 0.53 0.46 0.53 800
09/05/2019 0.57 0.57 0.53 0.53 82,000
07/05/2019 0.57 0.57 0.46 0.53 300,292
29/04/2019 0.57 0.57 0.50 0.53 32,124
24/04/2019 0.50 0.55 0.50 0.55 3,852
16/04/2019 0.57 0.57 0.57 0.57 63,268
11/04/2019 0.57 0.57 0.50 0.55 28,965
09/04/2019 0.50 0.55 0.50 0.55 7,022
08/04/2019 0.46 0.57 0.46 0.55 1,370,521
04/04/2019 0.71 0.75 0.71 0.73 1,541,802
02/04/2019 0.71 0.73 0.71 0.73 110,000
01/04/2019 0.70 0.74 0.70 0.73 126,228
28/03/2019 0.75 0.75 0.73 0.73 665,267
25/03/2019 0.75 0.75 0.73 0.73 651,933

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