AD4.L Share History

AD4.L Share Price history. The following table shows end-of-day data AD4 historical share prices for AD4.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AD4.L
Share Price AD4.L
Charts AD4.L
Trades AD4.L
History Compare
AD4.L AD4.L
Share News AD4.L
RNS AD4.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-02	1.68	2.10	2.10	2.05	5,969,370
2019-11-29	1.65	1.68	1.65	1.68	726,392
2019-11-28	1.65	1.65	1.60	1.65	309,411
2019-11-27	1.65	1.65	1.65	1.65	496,956
2019-11-26	1.65	1.65	1.65	1.65	811,716
2019-11-25	1.70	1.70	1.65	1.65	192,895
2019-11-22	1.70	1.70	1.70	1.70	63,700
2019-11-21	1.70	1.70	1.70	1.70	733,185
2019-11-20	1.70	1.70	1.65	1.70	586,746
2019-11-19	1.65	1.88	1.65	1.70	2,327,811
2019-11-18	1.65	1.65	1.65	1.65	609,881
2019-11-15	1.65	1.65	1.60	1.65	719,606
2019-11-14	1.65	1.65	1.65	1.65	240,650
2019-11-13	1.68	1.65	1.65	1.65	406,979
2019-11-12	1.73	1.73	1.55	1.68	1,478,605
2019-11-11	1.75	1.75	1.73	1.73	247,774
2019-11-08	1.65	1.77	1.77	1.75	1,439,026
2019-11-07	1.63	1.65	1.63	1.65	441,532
2019-11-06	1.80	1.80	1.63	1.63	721,340
2019-11-05	1.78	1.85	1.78	1.80	1,925,695
2019-11-04	1.55	1.78	1.55	1.78	5,750,968
2019-11-01	1.45	1.55	1.45	1.55	2,478,613
2019-10-31	1.35	1.45	1.40	1.45	1,305,115
2019-10-30	1.48	1.42	1.42	1.33	4,844,799
2019-10-29	1.45	1.58	1.45	1.45	4,181,318
2019-10-28	1.38	1.63	1.52	1.45	19,998,279
2019-10-25	2.10	2.10	1.28	1.38	33,370,646
2019-10-24	2.30	2.60	2.05	2.05	5,346,470
2019-10-23	2.35	2.45	2.35	2.35	2,066,202
2019-10-22	3.30	3.30	2.40	2.40	13,235,584
2019-10-21	2.75	3.80	2.75	3.30	9,859,151
2019-10-18	2.35	3.00	2.35	2.75	3,446,143
2019-10-17	2.35	2.35	2.35	2.35	293,099
2019-10-16	2.50	2.55	2.35	2.35	839,182
2019-10-15	2.35	2.50	2.35	2.50	723,972
2019-10-14	2.45	2.45	2.35	2.35	86,599
2019-10-11	2.50	2.50	2.45	2.45	707,972
2019-10-10	2.45	2.50	2.45	2.50	322,800
2019-10-09	2.45	2.45	2.45	2.45	109,307
2019-10-08	2.65	2.65	2.40	2.45	222,252
2019-10-07	2.65	2.65	2.65	2.65	174,061
2019-10-04	2.75	2.75	2.65	2.65	708,133
2019-10-03	3.20	3.20	2.60	2.75	1,354,989
2019-10-02	2.80	4.10	2.80	2.80	8,179,803
2019-10-01	2.70	2.80	2.70	2.80	601,115
2019-09-30	2.90	2.90	2.70	2.70	207,034
2019-09-27	2.90	3.00	2.90	2.90	1,442,675
2019-09-26	2.70	2.90	2.70	2.90	623,625
2019-09-25	2.70	2.70	2.70	2.70	347,175
2019-09-24	2.60	2.70	2.55	2.70	480,146
2019-09-23	2.80	2.80	2.70	2.70	510,643
2019-09-20	2.70	2.80	2.70	2.80	731,974
2019-09-19	2.80	2.80	2.50	2.70	734,693
2019-09-18	2.35	3.15	2.35	2.80	3,497,184
2019-09-17	2.55	2.55	2.35	2.35	634,183
2019-09-16	2.85	2.85	2.55	2.55	522,490
2019-09-13	2.95	2.95	2.85	2.85	1,024,120
2019-09-12	2.85	3.10	2.85	3.10	1,036,031
2019-09-11	3.35	3.35	2.85	2.85	3,324,190
2019-09-10	2.65	3.40	2.65	3.35	3,320,355
2019-09-09	2.55	3.30	2.40	2.65	4,499,815
2019-09-06	2.70	2.75	2.25	2.55	3,851,590
2019-09-05	2.85	2.85	2.50	2.70	2,597,852
2019-09-04	3.05	3.05	2.55	2.85	3,011,435
2019-09-03	3.35	3.40	3.05	3.10	1,878,481
2019-09-02	3.55	3.75	3.35	3.35	2,267,356
2019-08-30	3.10	3.85	3.10	3.55	4,914,585
2019-08-29	3.10	3.10	3.00	3.10	2,011,174
2019-08-28	2.95	3.15	2.65	3.10	2,649,205
2019-08-27	3.20	4.15	2.65	2.95	12,628,722
2019-08-23	1.45	3.25	1.45	1.45	18,601,196
2019-08-22	1.10	1.55	1.10	1.45	4,174,483
2019-08-21	1.10	1.10	1.10	1.10	0
2019-08-20	1.10	1.10	1.10	1.10	146,667
2019-08-19	1.10	1.10	1.10	1.10	30,857
2019-08-16	1.10	1.10	1.10	1.10	60,113
2019-08-15	1.30	1.30	1.05	1.10	3,055,531
2019-08-14	1.30	1.30	1.20	1.30	646,764
2019-08-13	1.13	1.30	1.13	1.30	401,886
2019-08-12	1.13	1.13	1.13	1.13	79,396
2019-08-09	1.15	1.15	1.05	1.13	613,966
2019-08-08	1.23	1.23	1.15	1.15	403,707
2019-08-07	1.25	1.25	1.23	1.23	605,478
2019-08-06	1.58	1.58	1.20	1.25	5,633,038
2019-08-05	1.35	1.85	1.18	1.53	14,766,040
2019-08-02	0.48	1.48	0.48	1.25	30,086,757
2019-08-01	0.35	0.48	0.35	0.48	5,140,068
2019-07-31	0.35	0.35	0.35	0.35	0
2019-07-30	0.35	0.35	0.35	0.35	500,000
2019-07-29	0.35	0.35	0.35	0.35	0
2019-07-26	0.35	0.35	0.35	0.35	0
2019-07-25	0.35	0.35	0.35	0.35	0
2019-07-24	0.35	0.35	0.35	0.35	0
2019-07-23	0.35	0.35	0.35	0.35	0
2019-07-22	0.35	0.35	0.35	0.35	0
2019-07-19	0.35	0.35	0.35	0.35	1
2019-07-18	0.35	0.35	0.35	0.35	0
2019-07-17	0.35	0.35	0.35	0.35	0
2019-07-16	0.35	0.35	0.35	0.35	0
2019-07-15	0.35	0.35	0.35	0.35	2,500
2019-07-12	0.35	0.35	0.35	0.35	0
2019-07-11	0.35	0.35	0.35	0.35	0
2019-07-10	0.40	0.40	0.35	0.35	1,000,000
2019-07-09	0.40	0.40	0.40	0.40	30
2019-07-08	0.40	0.40	0.40	0.40	0
2019-07-05	0.40	0.40	0.40	0.40	22,273
2019-07-04	0.40	0.40	0.40	0.40	0
2019-07-03	0.40	0.40	0.40	0.40	37,491
2019-07-02	0.40	0.40	0.40	0.40	0
2019-07-01	0.40	0.40	0.40	0.40	0
2019-06-28	0.40	0.40	0.40	0.40	39,322
2019-06-27	0.50	0.50	0.50	0.50	0
2019-06-26	0.50	0.50	0.50	0.50	2,347
2019-06-25	0.50	0.50	0.50	0.50	0
2019-06-24	0.50	0.50	0.50	0.50	0
2019-06-21	0.50	0.50	0.50	0.50	0
2019-06-20	0.50	0.50	0.50	0.50	6,537
2019-06-19	0.50	0.50	0.50	0.50	279,071
2019-06-18	0.50	0.50	0.50	0.50	757
2019-06-17	0.50	0.50	0.50	0.50	10
2019-06-14	0.50	0.50	0.50	0.50	256,731
2019-06-13	0.50	0.50	0.50	0.50	9,000
2019-06-12	0.50	0.50	0.50	0.50	0
2019-06-11	0.50	0.50	0.50	0.50	0
2019-06-10	0.50	0.50	0.50	0.50	1
2019-06-07	0.50	0.50	0.50	0.50	0
2019-06-06	0.50	0.50	0.50	0.50	0
2019-06-05	0.50	0.50	0.50	0.50	623,038
2019-06-04	0.53	0.53	0.50	0.50	276,670
2019-06-03	0.53	0.53	0.53	0.53	0
2019-05-31	0.53	0.53	0.53	0.53	0
2019-05-30	0.53	0.53	0.53	0.53	2,222,090
2019-05-29	0.53	0.53	0.53	0.53	0
2019-05-28	0.53	0.53	0.53	0.53	0
2019-05-24	0.53	0.53	0.53	0.53	0
2019-05-23	0.53	0.53	0.53	0.53	0
2019-05-22	0.53	0.53	0.53	0.53	0
2019-05-21	0.53	0.53	0.53	0.53	0
2019-05-20	0.53	0.53	0.53	0.53	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205