Adept4 Share Price (AD4) - Buy AD4 Shares

View your Watch List Add AD4 to your Watch List
Time period:    Moving average:     Compare to: 
Adept4 (AD4) share price history chart
Current Price:  
3.40p
on 19-01-2018 at 17:15:52
Change:   (no change) 0.00 %
Buy:   4.00p
Sell:   3.00p
   
Adept4 (AD4, AD4.L, LON:AD4) Price Details (LSE AIM Listed Equity)
Last Trade: 0 at - Days Range: 3.40 - 3.40p
Day's Volume: 0 52wk Range: 3.38 - 6.88p
Last Close: 3.40p Market Capitalisation:* £ 7.72 m
Open: 3.40p VWAP: -
ISIN: GB00B8GRBX01 Shares in Issue: 227.00 m
Sector:  Fixed Line Telecommunications    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 3.40 3.40 3.40 3.40 0
18 Jan 2018 (Thu) 3.55 3.55 3.40 3.40 0
17 Jan 2018 (Wed) 3.70 3.70 3.30 3.55 57,929
16 Jan 2018 (Tue) 3.55 3.55 3.55 3.55 0
15 Jan 2018 (Mon) 3.65 3.65 3.25 3.55 100,000
12 Jan 2018 (Fri) 3.65 3.65 3.65 3.65 0
11 Jan 2018 (Thu) 3.65 3.75 3.65 3.65 61,000
10 Jan 2018 (Wed) 3.65 3.65 3.65 3.65 0
9 Jan 2018 (Tue) 3.55 3.80 3.30 3.65 72,203
8 Jan 2018 (Mon) 3.55 3.55 3.35 3.55 506
5 Jan 2018 (Fri) 3.65 3.74 3.30 3.55 187,995
4 Jan 2018 (Thu) 3.65 3.74 3.65 3.65 4,100
3 Jan 2018 (Wed) 3.65 3.74 3.65 3.65 2,500
2 Jan 2018 (Tue) 3.52 3.65 3.49 3.65 30,000
1 Jan 2018 (Mon) 3.38 3.48 3.38 3.38 92,000
29 Dec 2017 (Fri) 3.38 3.48 3.38 3.38 92,000
28 Dec 2017 (Thu) 3.38 3.50 3.38 3.38 11,635
27 Dec 2017 (Wed) 3.38 3.49 3.38 3.38 5,558
26 Dec 2017 (Tue) 3.38 3.38 3.38 3.38 0
25 Dec 2017 (Mon) 3.38 3.38 3.38 3.38 0
22 Dec 2017 (Fri) 3.38 3.38 3.38 3.38 0
21 Dec 2017 (Thu) 3.38 3.38 3.38 3.38 0
20 Dec 2017 (Wed) 3.38 3.38 3.38 3.38 0

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL