1. Share Prices

  2. D4T4 Solutions PLC (D4T4)

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

 
     
Download
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
123456
Showing 1 to 50 of 253

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 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC2,150.0015.10
Ssp Group PLC328.605.49
Ti Fluid Systems PLC312.005.05
National Express Group PLC317.604.75
Coats Group PLC59.704.74
Easyjet PLC1,011.504.69

Fallers

CompanyPrice% Chg
Bae Systems PLC505.71-3.93
Fresnillo PLC894.24-3.76
Sabre Insurance Group PLC259.00-3.72
Aj Bell PLC449.80-3.60
Rathbone Brothers PLC1,734.00-3.24
Hochschild Mining PLC199.40-3.20