AD4Adept4 Plc07/24/2017
LAST:

 4.540
CHANGE:
 0.39
OPEN:
4.525
HIGH:
4.900
ASK:
0.000
VOLUME:
32,417
CHANGE(%):
7.91
PREV:
4.930
LOW:
4.525
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/24/174.5254.9004.5254.54032,4170
07/21/174.9354.9354.5254.93014,9560
07/20/174.9504.9504.5254.52570,1560
07/19/174.7505.0004.5504.750139,8010
07/18/174.6005.2504.6004.750539,5030
07/17/174.2504.2504.0214.250125,0460
07/14/174.7504.7504.5004.50095,0000
07/13/174.7504.8754.7504.87533,6890
07/12/174.7504.8754.7504.87513,3140
07/10/174.8755.1634.7004.87551,2280
FUNDAMENTALS
Sector:
Industry:
52wk range:4.02 - 10.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,411230.36
DJI21,513-670.31
SP5002,470-30.11
DAX12,209-310.25
FTSE7,378-751.01
NI22519,955-200.10
CAC405,128100.20
GLD1,25400.04
BDI1,200494.26
HSI26,823-240.09