- Share Prices
D4T4 Solutions PLC (D4T4)
335.00p+11.50 (+3.51%)22 Apr 2021, 16:01
D4T4 Solutions PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 21, 2021 | 332.50p | 334.00p | 325.00p | 327.50p | 52,528 |
Apr 20, 2021 | 350.00p | 351.90p | 330.00p | 332.50p | 82,930 |
Apr 19, 2021 | 335.00p | 355.00p | 310.00p | 350.00p | 175,863 |
Apr 16, 2021 | 319.50p | 324.89p | 314.00p | 319.50p | 3,312 |
Apr 15, 2021 | 319.50p | 324.48p | 314.00p | 319.50p | 31,002 |
Apr 14, 2021 | 322.50p | 322.00p | 309.78p | 319.50p | 39,891 |
Apr 13, 2021 | 337.50p | 334.00p | 320.00p | 322.50p | 49,597 |
Apr 12, 2021 | 337.50p | 345.00p | 330.00p | 337.50p | 23,397 |
Apr 9, 2021 | 337.50p | 345.00p | 330.00p | 337.50p | 49,040 |
Apr 8, 2021 | 337.50p | 344.00p | 330.00p | 337.50p | 49,905 |
Apr 7, 2021 | 337.50p | 342.00p | 330.00p | 337.50p | 43,021 |
Apr 6, 2021 | 325.00p | 345.00p | 325.00p | 337.50p | 99,526 |
Apr 1, 2021 | 302.50p | 330.00p | 300.00p | 325.00p | 156,804 |
Mar 31, 2021 | 302.50p | 304.74p | 300.00p | 302.50p | 17,172 |
Mar 30, 2021 | 302.00p | 304.00p | 292.20p | 302.50p | 45,351 |
Mar 29, 2021 | 300.00p | 310.00p | 290.00p | 302.00p | 81,985 |
Mar 26, 2021 | 297.50p | 310.00p | 290.00p | 295.00p | 31,591 |
Mar 25, 2021 | 295.00p | 301.49p | 290.00p | 290.00p | 33,621 |
Mar 24, 2021 | 297.00p | 299.90p | 291.51p | 297.00p | 14,857 |
Mar 23, 2021 | 301.50p | 304.00p | 291.00p | 297.00p | 34,003 |
Mar 22, 2021 | 293.50p | 320.00p | 290.00p | 301.50p | 32,503 |
Mar 19, 2021 | 290.00p | 297.00p | 287.70p | 293.50p | 59,535 |
Mar 18, 2021 | 285.00p | 295.00p | 285.00p | 290.00p | 53,196 |
Mar 17, 2021 | 273.50p | 290.00p | 272.00p | 285.00p | 73,558 |
Mar 16, 2021 | 272.50p | 279.00p | 265.00p | 275.00p | 46,010 |
Mar 15, 2021 | 271.50p | 274.00p | 268.00p | 272.50p | 47,192 |
Mar 12, 2021 | 274.00p | 274.83p | 268.00p | 271.50p | 38,926 |
Mar 11, 2021 | 275.00p | 277.00p | 268.00p | 272.50p | 137,000 |
Mar 10, 2021 | 275.00p | 277.00p | 271.60p | 275.00p | 54,037 |
Mar 9, 2021 | 277.50p | 282.75p | 271.60p | 275.00p | 49,441 |
Mar 8, 2021 | 280.00p | 284.63p | 270.75p | 277.50p | 19,399 |
Mar 5, 2021 | 280.00p | 280.00p | 275.00p | 280.00p | 59,868 |
Mar 4, 2021 | 280.00p | 290.00p | 275.25p | 280.00p | 86,986 |
Mar 3, 2021 | 275.50p | 285.00p | 275.00p | 280.00p | 163,611 |
Mar 2, 2021 | 295.00p | 293.49p | 264.00p | 264.00p | 108,279 |
Mar 1, 2021 | 306.00p | 307.00p | 295.00p | 297.50p | 81,026 |
Feb 26, 2021 | 306.00p | 309.80p | 302.00p | 306.00p | 54,478 |
Feb 25, 2021 | 306.00p | 310.00p | 302.20p | 306.00p | 31,637 |
Feb 24, 2021 | 306.00p | 310.00p | 302.00p | 306.00p | 64,811 |
Feb 23, 2021 | 307.50p | 310.00p | 302.10p | 306.00p | 41,807 |
Feb 22, 2021 | 305.00p | 310.00p | 300.00p | 307.50p | 24,365 |
Feb 19, 2021 | 305.00p | 310.00p | 303.00p | 305.00p | 23,556 |
Feb 18, 2021 | 305.00p | 313.00p | 301.10p | 305.00p | 19,496 |
Feb 17, 2021 | 312.50p | 320.00p | 301.10p | 305.00p | 28,955 |
Feb 16, 2021 | 315.00p | 319.75p | 307.00p | 308.00p | 15,975 |
Feb 15, 2021 | 315.00p | 320.00p | 305.00p | 315.00p | 37,937 |
Feb 12, 2021 | 310.00p | 315.00p | 307.00p | 313.00p | 25,576 |
Feb 11, 2021 | 307.50p | 315.00p | 309.35p | 310.00p | 59,445 |
Feb 10, 2021 | 307.50p | 315.00p | 305.00p | 307.50p | 47,900 |
Feb 9, 2021 | 308.50p | 315.00p | 300.00p | 307.50p | 105,478 |