AD4Adept4 Plc10/20/2017
LAST:

 4.625
CHANGE:
 0.25
OPEN:
4.440
HIGH:
4.625
ASK:
0.000
VOLUME:
112,612
CHANGE(%):
5.71
PREV:
4.375
LOW:
4.440
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/174.4404.6254.4404.625112,6120
10/19/174.4704.4704.2604.375103,7120
10/18/174.3754.3754.2604.37539,3120
10/17/174.3754.3754.3754.37500
10/16/174.2504.4404.0724.37591,9370
10/13/174.3004.5004.3004.37528,7010
10/12/174.5004.5004.3254.50045,1660
10/11/174.5004.6254.5004.62526,6670
10/10/174.5004.6254.5004.6258,3650
10/09/174.6254.6254.6254.62500
FUNDAMENTALS
Sector:
Industry:
52wk range:4.02 - 8.70
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
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,45890.04
CAC405,37240.08
GLD1,279-90.73
BDI1,200494.26
HSI28,4873281.17