AD4Adept4 Plc01/17/2018
LAST:

 3.400
CHANGE:
 0.15
OPEN:
3.400
HIGH:
3.650
ASK:
0.000
VOLUME:
57,929
CHANGE(%):
4.23
PREV:
3.550
LOW:
3.300
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/183.4003.6503.3003.40057,9290
01/15/183.5503.5503.2503.550100,0000
01/12/183.6503.6503.6503.65000
01/11/183.6503.7503.6503.65061,0000
01/10/183.6503.6503.6503.65000
01/09/183.6503.8003.3003.65072,2030
01/08/183.3503.5503.3503.5505060
01/05/183.3003.7403.3003.550187,9950
01/04/183.7403.7403.6503.6504,1000
01/03/183.7403.7403.6503.6502,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:3.25 - 7.22
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
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23