Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Adept4 Share Price (AD4)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2.10on 19-04-2018 at 16:30:00
Change 0.00 0.00%
Buy 2.20
Sell 2.00
Buy / Sell AD4 Shares
Last Trade: Sell 6,000 at 2.00p
Day's Volume: 8,772
Last Close: 2.10p
Open: 2.10p
ISIN: GB00B8GRBX01
Day's Range 0.00p - 0.00p
52wk Range: 2.10p - 5.75p
Market Capitalisation: £5m
VWAP: 0.00p
Shares in Issue: 227m

Recent Trades History Adept4 (AD4)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*6,0002.0016:10:50 - 19-Apr-18
Sell*2,7722.0015:29:10 - 19-Apr-18
Sell*70,0002.0012:16:16 - 18-Apr-18
Sell*2722.02115:51:46 - 17-Apr-18
Sell*39,3062.02111:19:05 - 16-Apr-18
Buy*25,0002.1409:04:23 - 13-Apr-18
Buy*25,0002.1409:04:23 - 13-Apr-18
Buy*181,4542.14914:57:15 - 4-Dec-18
Buy*1,5002.1411:36:44 - 4-Nov-18
Sell*6,7402.0013:35:21 - 4-Oct-18

Share Price History for Adept4

Time period:
to
Frequency:
Date Open High Low Close Volume
6th Apr 2018 (Fri)2.102.102.102.100
5th Apr 2018 (Thu)2.102.102.102.100
4th Apr 2018 (Wed)2.102.102.100.00136,038
3rd Apr 2018 (Tue)2.102.102.102.10174,453
2nd Apr 2018 (Mon)0.000.000.000.000
30th Mar 2018 (Fri)2.102.102.102.100
29th Mar 2018 (Thu)2.102.102.102.100
28th Mar 2018 (Wed)2.102.102.102.100
27th Mar 2018 (Tue)2.402.402.102.40166,413
26th Mar 2018 (Mon)2.402.402.402.405,172
23rd Mar 2018 (Fri)2.402.402.402.40100
22nd Mar 2018 (Thu)2.402.402.402.401,679
21st Mar 2018 (Wed)2.402.402.402.4012,283
20th Mar 2018 (Tue)2.402.402.402.4043,330

News about Adept4 (AD4)

FTSE 100 Latest
Value7,328.92
Change0.00

Login to your account

Forgot Password?

Not Registered