335.00p+11.50 (+3.51%)22 Apr 2021, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

D4T4 Solutions PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 21, 2021332.50p334.00p325.00p327.50p52,528
Apr 20, 2021350.00p351.90p330.00p332.50p82,930
Apr 19, 2021335.00p355.00p310.00p350.00p175,863
Apr 16, 2021319.50p324.89p314.00p319.50p3,312
Apr 15, 2021319.50p324.48p314.00p319.50p31,002
Apr 14, 2021322.50p322.00p309.78p319.50p39,891
Apr 13, 2021337.50p334.00p320.00p322.50p49,597
Apr 12, 2021337.50p345.00p330.00p337.50p23,397
Apr 9, 2021337.50p345.00p330.00p337.50p49,040
Apr 8, 2021337.50p344.00p330.00p337.50p49,905
Apr 7, 2021337.50p342.00p330.00p337.50p43,021
Apr 6, 2021325.00p345.00p325.00p337.50p99,526
Apr 1, 2021302.50p330.00p300.00p325.00p156,804
Mar 31, 2021302.50p304.74p300.00p302.50p17,172
Mar 30, 2021302.00p304.00p292.20p302.50p45,351
Mar 29, 2021300.00p310.00p290.00p302.00p81,985
Mar 26, 2021297.50p310.00p290.00p295.00p31,591
Mar 25, 2021295.00p301.49p290.00p290.00p33,621
Mar 24, 2021297.00p299.90p291.51p297.00p14,857
Mar 23, 2021301.50p304.00p291.00p297.00p34,003
Mar 22, 2021293.50p320.00p290.00p301.50p32,503
Mar 19, 2021290.00p297.00p287.70p293.50p59,535
Mar 18, 2021285.00p295.00p285.00p290.00p53,196
Mar 17, 2021273.50p290.00p272.00p285.00p73,558
Mar 16, 2021272.50p279.00p265.00p275.00p46,010
Mar 15, 2021271.50p274.00p268.00p272.50p47,192
Mar 12, 2021274.00p274.83p268.00p271.50p38,926
Mar 11, 2021275.00p277.00p268.00p272.50p137,000
Mar 10, 2021275.00p277.00p271.60p275.00p54,037
Mar 9, 2021277.50p282.75p271.60p275.00p49,441
Mar 8, 2021280.00p284.63p270.75p277.50p19,399
Mar 5, 2021280.00p280.00p275.00p280.00p59,868
Mar 4, 2021280.00p290.00p275.25p280.00p86,986
Mar 3, 2021275.50p285.00p275.00p280.00p163,611
Mar 2, 2021295.00p293.49p264.00p264.00p108,279
Mar 1, 2021306.00p307.00p295.00p297.50p81,026
Feb 26, 2021306.00p309.80p302.00p306.00p54,478
Feb 25, 2021306.00p310.00p302.20p306.00p31,637
Feb 24, 2021306.00p310.00p302.00p306.00p64,811
Feb 23, 2021307.50p310.00p302.10p306.00p41,807
Feb 22, 2021305.00p310.00p300.00p307.50p24,365
Feb 19, 2021305.00p310.00p303.00p305.00p23,556
Feb 18, 2021305.00p313.00p301.10p305.00p19,496
Feb 17, 2021312.50p320.00p301.10p305.00p28,955
Feb 16, 2021315.00p319.75p307.00p308.00p15,975
Feb 15, 2021315.00p320.00p305.00p315.00p37,937
Feb 12, 2021310.00p315.00p307.00p313.00p25,576
Feb 11, 2021307.50p315.00p309.35p310.00p59,445
Feb 10, 2021307.50p315.00p305.00p307.50p47,900
Feb 9, 2021308.50p315.00p300.00p307.50p105,478
Showing 1 to 50 of 253