1. Share Prices

  2. D4T4 Solutions (D4T4)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

D4T4 Solutions Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 21, 2020 211.51 211.51 187.00 198.00 344,645
Oct 20, 2020 216.51 219.70 215.00 219.00 13,918
Oct 19, 2020 221.11 226.00 218.00 219.00 38,011
Oct 16, 2020 224.00 227.00 221.00 222.50 29,526
Oct 15, 2020 229.40 236.00 214.00 218.00 85,964
Oct 14, 2020 212.11 230.00 212.11 225.00 93,980
Oct 13, 2020 210.00 215.00 206.50 212.50 56,569
Oct 12, 2020 199.85 211.07 197.551 207.00 64,434
Oct 9, 2020 191.65 200.00 187.45 198.50 61,393
Oct 8, 2020 189.90 190.60 185.51 188.50 21,791
Oct 7, 2020 190.00 190.60 185.51 188.50 11,609
Oct 6, 2020 185.48 191.50 185.00 188.50 61,010
Oct 5, 2020 184.50 187.00 182.51 184.00 44,948
Oct 2, 2020 184.60 184.75 181.00 184.00 21,680
Oct 1, 2020 184.75 187.00 183.00 184.00 107,052
Sep 30, 2020 184.75 186.40 183.00 186.50 6,548
Sep 29, 2020 184.70 190.00 183.551 186.50 73,109
Sep 28, 2020 181.15 185.00 178.50 181.50 2,007,170
Sep 25, 2020 183.00 185.00 178.155 181.50 44,232
Sep 24, 2020 186.44 189.00 180.00 182.50 32,172
Sep 23, 2020 176.11 190.00 176.11 190.00 126,234
Sep 22, 2020 192.50 192.50 175.00 180.00 139,830
Sep 21, 2020 200.40 200.40 187.00 191.00 45,632
Sep 18, 2020 197.551 202.00 197.551 199.00 72,611
Sep 17, 2020 198.80 200.75 197.551 199.50 28,339
Sep 16, 2020 201.00 202.00 198.80 200.00 160,347
Sep 15, 2020 200.10 201.50 200.00 199.50 46,606
Sep 14, 2020 192.37 203.00 192.37 200.00 69,100
Sep 11, 2020 198.111 200.90 190.00 191.50 104,673
Sep 10, 2020 200.50 202.67 200.00 202.50 32,209
Sep 9, 2020 203.37 205.00 200.00 202.50 15,975
Sep 8, 2020 205.51 208.99 202.00 202.50 65,528
Sep 7, 2020 204.00 210.00 201.78 204.00 52,778
Sep 4, 2020 213.50 213.50 201.111 202.50 109,781
Sep 3, 2020 218.00 220.00 212.00 212.00 36,384
Sep 2, 2020 219.00 223.00 215.037 217.50 47,632
Sep 1, 2020 220.88 283.10 216.51 219.00 38,376
Aug 31, 2020 216.55 0.00 0.00 219.00 0
Aug 28, 2020 216.55 223.00 216.55 219.00 13,794
Aug 27, 2020 221.15 222.00 215.00 219.00 30,012
Aug 26, 2020 227.38 227.38 220.00 222.50 16,795
Aug 25, 2020 227.38 227.38 225.00 226.50 5,318
Aug 24, 2020 225.05 228.00 225.00 226.50 2,764
Aug 21, 2020 225.66 230.00 225.00 227.50 74,915
Aug 20, 2020 230.00 233.00 225.66 227.50 79,949
Aug 19, 2020 231.75 232.15 230.00 232.00 68,889
Aug 18, 2020 231.75 232.15 230.50 232.50 16,592
Aug 17, 2020 232.50 235.00 230.00 232.50 71,537
Aug 14, 2020 229.89 233.40 229.89 230.00 17,121
Aug 13, 2020 230.00 232.884 225.00 230.00 16,573
1 2 3 4 5 6
»
Showing 1 to 50 of 261

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag