Adept4 Share Price (AD4)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1.70on 22-11-2019 at 8:01:52
Change 0.00 0.00%
Buy 1.80
Sell 1.60
Buy / Sell AD4 Shares
Sponsored Financial Content
Last Trade: Sell 314,780 at 1.653p
Day's Volume: 0
Last Close: 1.70p
Open: 1.70p
ISIN: GB00B8GRBX01
Day's Range 1.70p - 1.70p
52wk Range: 0.35p - 4.15p
Market Capitalisation: £8m
VWAP: 0.00p
Shares in Issue: 495m

Sector: IT Services

Listed in: FTSE AIM All-Share

Recent Trades History Adept4 (AD4)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*314,7801.653Ordinary
14:41:12 - 21-Nov-19
Buy*138,6111.745Ordinary
12:53:57 - 21-Nov-19
Sell*100,0001.65Ordinary
09:11:12 - 21-Nov-19
Buy*171,4611.745Ordinary
08:02:50 - 21-Nov-19
Buy*8,3331.745Ordinary
08:01:02 - 21-Nov-19
Buy*118,4041.685Ordinary
14:52:42 - 20-Nov-19
Buy*59,3501.685Ordinary
10:19:00 - 20-Nov-19
Sell*312,8131.621Ordinary
08:46:37 - 20-Nov-19
Sell*95,0281.621Ordinary
08:20:42 - 20-Nov-19
Buy*1,1511.738Ordinary
08:00:21 - 20-Nov-19

Share Price History for Adept4

Time period:
to
Date Open High Low Close
19th Nov 2019 (Tue)1.651.8751.651.70
18th Nov 2019 (Mon)1.651.651.651.65
15th Nov 2019 (Fri)1.651.651.601.65
14th Nov 2019 (Thu)1.651.651.651.65
13th Nov 2019 (Wed)1.6751.651.651.65
12th Nov 2019 (Tue)1.7251.7251.551.675
11th Nov 2019 (Mon)1.751.751.7251.725
8th Nov 2019 (Fri)1.651.771.771.75
7th Nov 2019 (Thu)1.6251.651.6251.65
6th Nov 2019 (Wed)1.801.801.6251.625
5th Nov 2019 (Tue)1.7751.851.7751.80
4th Nov 2019 (Mon)1.551.7751.551.775
1st Nov 2019 (Fri)1.451.551.451.55
31st Oct 2019 (Thu)1.351.451.401.45
30th Oct 2019 (Wed)1.4751.421.421.325
29th Oct 2019 (Tue)1.451.5751.451.45
28th Oct 2019 (Mon)1.3751.6251.521.45
25th Oct 2019 (Fri)2.102.101.2751.375
24th Oct 2019 (Thu)2.302.602.052.05
23rd Oct 2019 (Wed)2.352.452.352.35
22nd Oct 2019 (Tue)3.303.302.402.40

News about Adept4 (AD4)

Director Deals - Adept4 Plc (AD4)

News - Monday, November 04, 2019

Simon Duckworth, Chairman, bought 1,200,000 shares in the company on the 1st Nov......

FTSE 100 Latest
Value7,261.90
Change23.35


Login to your account

Forgot Password?

Not Registered