Dark

D4T4
D4T4 SOLUTIONS PLC
stock LSE

Inactive

May 26, 2023

1.83GBP+0.275%(+0.00)6,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	1.8500	1.8500	1.8250	1.8250	+0.275%	6,000	0.000%
2023-05-25	1.8600	1.8200	1.8200	1.8200	-2.151%	6,751	+0.275%
2023-05-24	1.9250	1.9250	1.8600	1.8600	-3.377%	21,032	-1.882%
2023-05-23	1.9250	1.9500	1.9250	1.9250	0.000%	20,369	-5.195%
2023-05-22	1.9500	1.9500	1.9250	1.9250	-1.282%	3,153	-5.195%
2023-05-19	1.9500	1.9500	1.9500	1.9500	0.000%	5,380	-6.410%
2023-05-18	1.9500	1.9500	1.9500	1.9500	0.000%	3,886	-6.410%
2023-05-17	1.9750	1.9750	1.9500	1.9500	-1.266%	18,926	-6.410%
2023-05-16	2.0500	2.0500	1.9750	1.9750	-3.659%	100,253	-7.595%
2023-05-15	2.0500	2.0500	2.0500	2.0500	0.000%	17,881	-10.976%
2023-05-12	2.0750	2.0750	2.0500	2.0500	-1.205%	41,201	-10.976%
2023-05-11	2.0750	2.1000	2.0750	2.0750	0.000%	7,990	-12.048%
2023-05-10	2.0250	2.0750	2.0250	2.0750	+2.469%	26,180	-12.048%
2023-05-09	1.9750	2.0250	1.9750	2.0250	+2.532%	36,026	-9.877%
2023-05-05	1.9750	1.9750	1.9750	1.9750	0.000%	31,471	-7.595%
2023-05-04	1.9750	1.9750	1.9750	1.9750	0.000%	17,556	-7.595%
2023-05-03	1.9750	1.9850	1.9750	1.9750	0.000%	5,127	-7.595%
2023-05-02	2.0250	2.0250	1.9750	1.9750	-2.469%	63,687	-7.595%
2023-04-28	2.0250	2.0250	2.0250	2.0250	0.000%	19,278	-9.877%
2023-04-27	1.9750	2.0250	1.9750	2.0250	+1.250%	22,126	-9.877%
2023-04-26	1.9750	2.0000	1.9100	2.0000	+1.266%	19,837	-8.750%
2023-04-25	1.9750	1.9750	1.9750	1.9750	0.000%	6,894	-7.595%
2023-04-24	1.9750	1.9750	1.9750	1.9750	0.000%	4,532	-7.595%
2023-04-21	1.9750	1.9750	1.9750	1.9750	0.000%	8,705	-7.595%
2023-04-20	1.9750	1.9750	1.9750	1.9750	0.000%	11,180	-7.595%
2023-04-19	1.9750	1.9750	1.9750	1.9750	0.000%	3,065	-7.595%
2023-04-18	1.9500	1.9750	1.9500	1.9750	+1.282%	9,869	-7.595%
2023-04-17	1.9500	1.9500	1.9500	1.9500	0.000%	19,167	-6.410%
2023-04-14	1.9500	1.9500	1.9500	1.9500	0.000%	33,229	-6.410%
2023-04-13	1.9500	1.9500	1.9500	1.9500	0.000%	16,361	-6.410%
2023-04-12	1.9500	1.9500	1.9500	1.9500	0.000%	9,754	-6.410%
2023-04-11	1.9500	1.9500	1.9500	1.9500	0.000%	23,110	-6.410%
2023-04-06	1.9500	1.9500	1.9500	1.9500	0.000%	59,242	-6.410%
2023-04-05	2.0100	2.0900	1.9500	1.9500	-2.985%	73,840	-6.410%
2023-04-04	1.9000	2.0100	1.9000	2.0100	+5.789%	53,628	-9.204%
2023-04-03	1.6350	1.9000	1.6350	1.9000	-8.434%	233,047	-3.947%
2023-03-31	2.1000	2.1000	2.0750	2.0750	0.000%	347,419	-12.048%
2023-03-30	2.1250	2.1250	2.0750	2.0750	-2.353%	112,130	-12.048%
2023-03-29	2.2250	2.2250	2.1250	2.1250	-4.494%	264,792	-14.118%
2023-03-28	2.2250	2.2250	2.2250	2.2250	0.000%	27,066	-17.978%
2023-03-27	2.2250	2.2250	2.2250	2.2250	0.000%	21,855	-17.978%
2023-03-24	2.1600	2.2250	2.1600	2.2250	0.000%	54,146	-17.978%
2023-03-23	2.2100	2.2250	2.2100	2.2250	+0.679%	70,015	-17.978%
2023-03-22	2.2100	2.2250	2.2100	2.2100	0.000%	214,621	-17.421%
2023-03-21	2.2000	2.2250	2.2000	2.2100	0.000%	106,136	-17.421%
2023-03-20	2.0700	2.2100	2.0700	2.2100	+1.843%	41,857	-17.421%
2023-03-17	2.2500	2.1700	2.1700	2.1700	-3.556%	110,568	-15.899%
2023-03-16	2.2500	2.2500	2.2500	2.2500	0.000%	77,249	-18.889%
2023-03-15	2.2500	2.2500	2.2500	2.2500	0.000%	58,096	-18.889%
2023-03-14	2.2250	2.2500	2.2250	2.2500	+1.124%	33,011	-18.889%
2023-03-13	2.3250	2.3250	2.2250	2.2250	-4.301%	72,009	-17.978%
2023-03-10	2.3550	2.3550	2.3250	2.3250	-1.274%	68,309	-21.505%
2023-03-09	2.3550	2.3550	2.3550	2.3550	0.000%	16,674	-22.505%
2023-03-08	2.3750	2.3750	2.3550	2.3550	-0.842%	86,441	-22.505%
2023-03-07	2.3750	2.3750	2.3750	2.3750	0.000%	53,964	-23.158%
2023-03-06	2.3850	2.3850	2.3750	2.3750	-0.419%	45,619	-23.158%
2023-03-03	2.3450	2.3850	2.3450	2.3850	+1.706%	60,806	-23.480%
2023-03-02	2.3350	2.3450	2.3350	2.3450	+0.428%	9,089	-22.175%
2023-03-01	2.3050	2.3350	2.2800	2.3350	+1.302%	23,583	-21.842%
2023-02-28	2.3000	2.3050	2.2850	2.3050	+0.217%	63,599	-20.824%
2023-02-27	2.3150	2.3150	2.3000	2.3000	-0.648%	35,122	-20.652%
2023-02-24	2.3100	2.3150	2.3100	2.3150	+0.216%	14,218	-21.166%
2023-02-23	2.2850	2.3100	2.2850	2.3100	+1.094%	33,520	-20.996%
2023-02-22	2.2850	2.2850	2.2850	2.2850	0.000%	13,610	-20.131%
2023-02-21	2.3100	2.3100	2.2850	2.2850	-1.082%	32,780	-20.131%
2023-02-20	2.3100	2.3100	2.2950	2.3100	+1.094%	29,360	-20.996%
2023-02-17	2.3250	2.3250	2.2850	2.2850	-1.082%	36,369	-20.131%
2023-02-16	2.3500	2.3100	2.3100	2.3100	-1.702%	19,325	-20.996%
2023-02-15	2.4000	2.4000	2.4000	2.3500	0.000%	13,568	-22.340%
2023-02-14	2.4000	2.4000	2.3500	2.3500	0.000%	13,343	-22.340%
2023-02-13	2.3500	2.3500	2.3350	2.3500	0.000%	42,583	-22.340%
2023-02-10	2.3500	2.3500	2.3500	2.3500	0.000%	24,812	-22.340%
2023-02-09	2.3850	2.3850	2.3500	2.3500	-1.468%	34,741	-22.340%
2023-02-08	2.3900	2.3000	2.3000	2.3850	0.000%	6,145	-23.480%
2023-02-07	2.4000	2.4000	2.3850	2.3850	-0.625%	41,669	-23.480%
2023-02-06	2.4000	2.4000	2.4000	2.4000	0.000%	79,801	-23.958%
2023-02-03	2.4000	2.4000	2.4000	2.4000	0.000%	31,298	-23.958%
2023-02-02	2.4000	2.4000	2.4000	2.4000	0.000%	30,687	-23.958%
2023-02-01	2.3850	2.4000	2.3850	2.4000	0.000%	83,590	-23.958%
2023-01-31	2.4000	2.4000	2.4000	2.4000	0.000%	30,739	-23.958%
2023-01-30	2.4000	2.4000	2.4000	2.4000	0.000%	36,271	-23.958%
2023-01-27	2.4050	2.4050	2.4000	2.4000	0.000%	22,948	-23.958%
2023-01-26	2.4050	2.4050	2.4000	2.4000	0.000%	64,417	-23.958%
2023-01-25	2.4000	2.4000	2.4000	2.4000	-0.826%	89,667	-23.958%
2023-01-24	2.3850	2.4200	2.4200	2.4200	+0.833%	51,846	-24.587%
2023-01-23	2.4000	2.4000	2.4000	2.4000	0.000%	116,017	-23.958%
2023-01-20	2.4000	2.4000	2.4000	2.4000	0.000%	18,122	-23.958%
2023-01-19	2.4000	2.4000	2.4000	2.4000	0.000%	101,563	-23.958%
2023-01-18	2.3900	2.4000	2.4000	2.4000	+0.418%	26,026	-23.958%
2023-01-17	2.4000	2.4000	2.3900	2.3900	-0.417%	46,962	-23.640%
2023-01-16	2.4000	2.4050	2.4000	2.4000	0.000%	14,718	-23.958%
2023-01-13	2.3900	2.4000	2.3900	2.4000	0.000%	13,875	-23.958%
2023-01-12	2.3850	2.4100	2.3850	2.4000	+0.629%	113,580	-23.958%
2023-01-11	2.3850	2.3850	2.3850	2.3850	0.000%	16,425	-23.480%
2023-01-10	2.3850	2.3850	2.3850	2.3850	0.000%	32,687	-23.480%
2023-01-09	2.3850	2.3850	2.3850	2.3850	0.000%	12,339	-23.480%
2023-01-06	2.3850	2.3850	2.3850	2.3850	0.000%	6,024	-23.480%
2023-01-05	2.4100	2.4100	2.3850	2.3850	-1.037%	23,256	-23.480%
2023-01-04	2.3950	2.4100	2.3950	2.4100	+0.626%	119,996	-24.274%
2023-01-03	2.4100	2.4100	2.3950	2.3950	-0.622%	207,276	-23.800%
2022-12-30	2.4100	2.4100	2.4100	2.4100	0.000%	10,058	-24.274%
2022-12-29	2.4150	2.4150	2.4100	2.4100	0.000%	12,641	-24.274%
2022-12-28	2.4100	2.4100	2.4100	2.4100	0.000%	119,389	-24.274%
2022-12-23	2.4100	2.4100	2.4100	2.4100	0.000%	21,720	-24.274%
2022-12-22	2.4100	2.4100	2.4100	2.4100	0.000%	15,345	-24.274%
2022-12-21	2.3550	2.4100	2.3550	2.4100	+2.335%	37,265	-24.274%
2022-12-20	2.3550	2.3550	2.3550	2.3550	0.000%	18,711	-22.505%
2022-12-19	2.3400	2.3550	2.3400	2.3550	+0.641%	15,689	-22.505%
2022-12-16	2.3800	2.3800	2.3400	2.3400	-1.681%	23,350	-22.009%
2022-12-15	2.3800	2.3800	2.3800	2.3800	0.000%	35,324	-23.319%
2022-12-13	2.3800	2.4000	2.3800	2.3800	0.000%	81,360	-23.319%
2022-12-12	2.3800	2.4000	2.3800	2.3800	0.000%	30,999	-23.319%
2022-12-09	2.3800	2.3800	2.3800	2.3800	0.000%	36,327	-23.319%
2022-12-08	2.4050	2.4050	2.3800	2.3800	-1.040%	52,490	-23.319%
2022-12-07	2.4050	2.4050	2.4050	2.4050	0.000%	12,604	-24.116%
2022-12-06	2.4050	2.4050	2.4050	2.4050	0.000%	16,408	-24.116%
2022-12-05	2.4050	2.4050	2.4050	2.4050	0.000%	33,038	-24.116%
2022-12-02	2.4150	2.4150	2.4050	2.4050	-0.414%	67,727	-24.116%
2022-12-01	2.4250	2.4250	2.4150	2.4150	-0.412%	38,116	-24.431%
2022-11-30	2.5500	2.5500	2.4050	2.4250	-4.150%	151,092	-24.742%
2022-11-29	2.5300	2.5300	2.5300	2.5300	0.000%	48,432	-27.866%
2022-11-28	2.5300	2.5300	2.5300	2.5300	0.000%	14,021	-27.866%
2022-11-25	2.5500	2.5500	2.5300	2.5300	0.000%	21,102	-27.866%
2022-11-24	2.5300	2.5300	2.5300	2.5300	0.000%	35,661	-27.866%
2022-11-23	2.5600	2.5600	2.5300	2.5300	-1.172%	269,206	-27.866%
2022-11-22	2.5600	2.5600	2.5600	2.5600	0.000%	24,105	-28.711%
2022-11-21	2.5600	2.5600	2.5600	2.5600	0.000%	16,087	-28.711%
2022-11-18	2.5600	2.5600	2.5600	2.5600	0.000%	23,860	-28.711%
2022-11-17	2.5600	2.5600	2.5400	2.5600	0.000%	47,000	-28.711%
2022-11-16	2.5600	2.5600	2.5600	2.5600	0.000%	408,904	-28.711%
2022-11-15	2.5600	2.5600	2.5600	2.5600	0.000%	445,005	-28.711%
2022-11-14	2.5600	2.5600	2.5600	2.5600	0.000%	49,681	-28.711%
2022-11-11	2.5600	2.5600	2.5100	2.5600	0.000%	53,609	-28.711%
2022-11-10	2.5700	2.5700	2.5500	2.5600	-0.389%	38,072	-28.711%
2022-11-09	2.5700	2.5700	2.5700	2.5700	0.000%	22,433	-28.988%
2022-11-08	2.6000	2.6000	2.5700	2.5700	-1.154%	26,480	-28.988%
2022-11-07	2.6150	2.6150	2.6000	2.6000	-0.574%	32,842	-29.808%
2022-11-04	2.5350	2.6150	2.5350	2.6150	+3.156%	85,112	-30.210%
2022-11-02	2.5350	2.5350	2.5200	2.5350	+0.595%	26,217	-28.008%
2022-11-01	2.5350	2.5200	2.5000	2.5200	-0.592%	54,862	-27.579%
2022-10-31	2.4750	2.5350	2.4750	2.5350	+2.424%	43,100	-28.008%
2022-10-28	2.4000	2.4750	2.4000	2.4750	+3.125%	49,907	-26.263%
2022-10-27	2.4000	2.4000	2.4000	2.4000	0.000%	30,085	-23.958%
2022-10-26	2.4000	2.4000	2.4000	2.4000	0.000%	17,176	-23.958%
2022-10-25	2.4000	2.4000	2.4000	2.4000	0.000%	20,408	-23.958%
2022-10-24	2.5000	2.5000	2.4000	2.4000	-4.382%	113,495	-23.958%
2022-10-21	2.5500	2.5500	2.5100	2.5100	-1.569%	26,254	-27.291%
2022-10-20	2.5500	2.5500	2.5500	2.5500	0.000%	23,252	-28.431%
2022-10-19	2.5500	2.5500	2.5500	2.5500	-0.778%	21,760	-28.431%
2022-10-18	2.4750	2.5700	2.5700	2.5700	+3.838%	63,462	-28.988%
2022-10-17	2.4650	2.4750	2.4650	2.4750	+0.406%	17,828	-26.263%
2022-10-14	2.4650	2.4650	2.4650	2.4650	+0.612%	11,581	-25.963%
2022-10-13	2.4650	2.4500	2.4500	2.4500	0.000%	26,513	-25.510%
2022-10-12	2.4000	2.4500	2.4000	2.4500	-0.609%	23,484	-25.510%
2022-10-11	2.4650	2.4650	2.4650	2.4650	0.000%	5,297	-25.963%
2022-10-10	2.5250	2.5250	2.4500	2.4650	-2.376%	166,674	-25.963%
2022-10-07	2.5900	2.5500	2.5250	2.5250	-2.885%	27,405	-27.723%
2022-10-06	2.4500	2.6250	2.4000	2.6000	+7.216%	104,548	-29.808%
2022-10-05	2.3750	2.4500	2.3750	2.4250	+2.105%	109,180	-24.742%
2022-10-04	2.3750	2.3750	2.3750	2.3750	0.000%	128,392	-23.158%
2022-10-03	2.3750	2.3750	2.3750	2.3750	0.000%	20,446	-23.158%
2022-09-30	2.3750	2.3750	2.3750	2.3750	0.000%	40,968	-23.158%
2022-09-29	2.3250	2.3800	2.3750	2.3750	+2.151%	5,210	-23.158%
2022-09-28	2.3750	2.3750	2.2750	2.3250	-2.105%	75,289	-21.505%
2022-09-27	2.4200	2.4200	2.3750	2.3750	-1.860%	20,579	-23.158%
2022-09-26	2.4150	2.4200	2.4050	2.4200	+0.207%	16,463	-24.587%
2022-09-23	2.4150	2.4500	2.4150	2.4150	-0.617%	6,656	-24.431%
2022-09-22	2.4150	2.4300	2.4150	2.4300	+0.621%	16,199	-24.897%
2022-09-21	2.4150	2.4150	2.4150	2.4150	0.000%	9,330	-24.431%
2022-09-20	2.4150	2.4150	2.4150	2.4150	0.000%	9,950	-24.431%
2022-09-16	2.4150	2.4150	2.4150	2.4150	0.000%	8,192	-24.431%
2022-09-15	2.4150	2.4150	2.4150	2.4150	0.000%	5,268	-24.431%
2022-09-14	2.4500	2.4500	2.4150	2.4150	-1.429%	38,429	-24.431%
2022-09-13	2.3500	2.4500	2.3500	2.4500	+4.701%	87,868	-25.510%
2022-09-12	2.2500	2.3400	2.2500	2.3400	+4.000%	124,810	-22.009%
2022-09-09	2.2350	2.2500	2.2350	2.2500	+0.671%	58,163	-18.889%
2022-09-08	2.2100	2.2350	2.2100	2.2350	+1.131%	203,271	-18.345%
2022-09-07	2.3000	2.3000	2.1750	2.2100	-4.741%	70,105	-17.421%
2022-09-06	2.3850	2.3200	2.3200	2.3200	-2.725%	78,461	-21.336%
2022-09-05	2.3850	2.3850	2.3850	2.3850	0.000%	33,230	-23.480%
2022-09-02	2.4400	2.4400	2.3850	2.3850	-2.254%	42,301	-23.480%
2022-09-01	2.4400	2.4400	2.4400	2.4400	0.000%	23,827	-25.205%
2022-08-31	2.4550	2.4550	2.4400	2.4400	0.000%	47,120	-25.205%
2022-08-30	2.4550	2.4550	2.4400	2.4400	-0.611%	22,221	-25.205%
2022-08-26	2.4500	2.4550	2.4500	2.4550	+0.204%	7,660	-25.662%
2022-08-25	2.4700	2.4700	2.4500	2.4500	-0.810%	8,286	-25.510%
2022-08-24	2.5250	2.5250	2.4700	2.4700	-1.200%	34,502	-26.113%
2022-08-23	2.5500	2.5000	2.5000	2.5000	-1.961%	26,707	-27.000%
2022-08-22	2.5500	2.5500	2.5500	2.5500	0.000%	37,595	-28.431%
2022-08-19	2.5500	2.5500	2.5500	2.5500	0.000%	19,626	-28.431%
2022-08-18	2.5500	2.5500	2.5500	2.5500	0.000%	26,707	-28.431%
2022-08-17	2.5800	2.5800	2.5100	2.5500	+1.594%	30,793	-28.431%
2022-08-16	2.5500	2.5500	2.5000	2.5100	-1.569%	29,719	-27.291%
2022-08-15	2.4750	2.5500	2.4750	2.5500	+3.030%	21,006	-28.431%
2022-08-12	2.3050	2.4750	2.3500	2.4750	+6.681%	76,833	-26.263%
2022-08-11	2.3200	2.3800	2.3200	2.3200	+1.089%	18,433	-21.336%
2022-08-09	2.3400	2.3400	2.2950	2.2950	-0.217%	28,239	-20.479%
2022-08-08	2.3050	2.3000	2.3000	2.3000	-1.709%	11,510	-20.652%
2022-08-05	2.3400	2.3400	2.3400	2.3400	+1.518%	23,226	-22.009%
2022-08-03	2.3050	2.3000	2.3000	2.3050	0.000%	7,621	-20.824%
2022-08-02	2.3500	2.3500	2.3050	2.3050	-1.915%	32,764	-20.824%
2022-08-01	2.4600	2.4600	2.3500	2.3500	-4.472%	36,590	-22.340%
2022-07-29	2.4600	2.4600	2.4600	2.4600	0.000%	30,832	-25.813%
2022-07-28	2.4600	2.4600	2.4600	2.4600	0.000%	6,071	-25.813%
2022-07-27	2.4400	2.4600	2.4400	2.4600	+2.500%	7,817	-25.813%
2022-07-26	2.3950	2.4000	2.4000	2.4000	+0.209%	10,613	-23.958%
2022-07-25	2.4250	2.4250	2.3950	2.3950	-1.237%	36,440	-23.800%
2022-07-22	2.4250	2.4250	2.4250	2.4250	0.000%	47,411	-24.742%
2022-07-21	2.3750	2.4250	2.3750	2.4250	+2.105%	46,695	-24.742%
2022-07-20	2.4000	2.4600	2.3750	2.3750	-1.042%	19,024	-23.158%
2022-07-19	2.3750	2.4000	2.3750	2.4000	+1.053%	10,618	-23.958%
2022-07-18	2.3900	2.3900	2.3750	2.3750	-0.628%	28,487	-23.158%
2022-07-15	2.4250	2.4250	2.3900	2.3900	-1.240%	40,648	-23.640%
2022-07-14	2.4250	2.4200	2.4200	2.4200	-0.616%	11,560	-24.587%
2022-07-13	2.4200	2.4350	2.4000	2.4350	0.000%	27,330	-25.051%
2022-07-12	2.4250	2.4350	2.4300	2.4350	+0.412%	38,361	-25.051%
2022-07-11	2.4250	2.4250	2.4250	2.4250	0.000%	13,953	-24.742%
2022-07-08	2.4250	2.4250	2.4250	2.4250	0.000%	40,009	-24.742%
2022-07-07	2.4250	2.4250	2.4250	2.4250	+0.622%	8,286	-24.742%
2022-07-06	2.4500	2.4100	2.4100	2.4100	+1.688%	84,173	-24.274%
2022-07-05	2.4000	2.3700	2.3700	2.3700	-1.250%	37,833	-22.996%
2022-07-04	2.4000	2.4000	2.4000	2.4000	0.000%	9,015	-23.958%
2022-07-01	2.4000	2.4000	2.4000	2.4000	0.000%	22,656	-23.958%
2022-06-30	2.4250	2.4250	2.4000	2.4000	-1.031%	15,356	-23.958%
2022-06-29	2.4250	2.4250	2.4250	2.4250	0.000%	9,719	-24.742%
2022-06-28	2.5000	2.5000	2.4000	2.4250	-3.000%	57,979	-24.742%
2022-06-27	2.5000	2.5000	2.5000	2.5000	0.000%	18,345	-27.000%
2022-06-24	2.5000	2.5000	2.5000	2.5000	0.000%	7,730	-27.000%
2022-06-23	2.5000	2.5000	2.5000	2.5000	0.000%	8,154	-27.000%
2022-06-22	2.5750	2.5750	2.5000	2.5000	-2.724%	44,210	-27.000%
2022-06-21	2.5750	2.5800	2.5700	2.5700	-0.194%	35,294	-28.988%
2022-06-20	2.5750	2.5750	2.5750	2.5750	0.000%	2,285	-29.126%
2022-06-17	2.5750	2.5750	2.5750	2.5750	0.000%	50,084	-29.126%
2022-06-16	2.5750	2.5750	2.5500	2.5750	0.000%	20,244	-29.126%
2022-06-15	2.5750	2.5750	2.5750	2.5750	0.000%	17,011	-29.126%
2022-06-14	2.6150	2.6150	2.5750	2.5750	-1.530%	33,734	-29.126%
2022-06-13	2.7650	2.7650	2.6150	2.6150	-5.425%	36,355	-30.210%
2022-06-08	2.7750	2.7750	2.7500	2.7650	0.000%	5,214	-33.996%
2022-06-07	2.7500	2.7750	2.7000	2.7650	+0.545%	49,305	-33.996%
2022-06-06	2.7500	2.7500	2.7000	2.7500	0.000%	25,359	-33.636%
2022-06-01	2.7500	2.7500	2.7500	2.7500	0.000%	20,698	-33.636%
2022-05-31	2.7500	2.7750	2.7500	2.7500	0.000%	63,022	-33.636%
2022-05-30	2.7500	2.7500	2.7500	2.7500	0.000%	28,033	-33.636%
2022-05-27	2.7250	2.7500	2.7250	2.7500	+0.917%	118,937	-33.636%
2022-05-26	2.7000	2.7250	2.6750	2.7250	+0.926%	42,121	-33.028%
2022-05-25	2.7100	2.7100	2.7000	2.7000	-0.369%	14,598	-32.407%
2022-05-24	2.7500	2.7500	2.7000	2.7100	-1.455%	53,554	-32.657%
2022-05-23	2.7200	2.7500	2.6800	2.7500	+1.289%	37,348	-33.636%
2022-05-20	2.6600	2.7150	2.6600	2.7150	+2.453%	13,855	-32.781%
2022-05-19	2.6500	2.6500	2.6500	2.6500	0.000%	21,076	-31.132%
2022-05-18	2.6500	2.6500	2.6500	2.6500	0.000%	11,055	-31.132%
2022-05-17	2.6300	2.6500	2.6300	2.6500	+0.760%	49,735	-31.132%
2022-05-16	2.6300	2.6300	2.6300	2.6300	0.000%	30,199	-30.608%
2022-05-13	2.6500	2.6500	2.6300	2.6300	-0.755%	24,857	-30.608%
2022-05-12	2.6600	2.6600	2.6500	2.6500	-0.376%	21,925	-31.132%
2022-05-11	2.6500	2.6600	2.6500	2.6600	+0.377%	27,941	-31.391%
2022-05-10	2.6500	2.6500	2.6500	2.6500	0.000%	35,411	-31.132%
2022-05-09	2.7000	2.7000	2.6500	2.6500	-1.852%	44,080	-31.132%
2022-05-06	2.7000	2.7000	2.7000	2.7000	0.000%	30,427	-32.407%
2022-05-05	2.7000	2.7000	2.7000	2.7000	+1.124%	30,529	-32.407%
2022-05-04	2.8000	2.6700	2.6700	2.6700	-2.909%	63,207	-31.648%
2022-05-03	2.8500	2.7500	2.7500	2.7500	-4.348%	77,574	-33.636%
2022-04-29	2.6200	2.8750	2.6200	2.8750	+9.733%	93,107	-36.522%
2022-04-28	2.6300	2.6300	2.6200	2.6200	-0.380%	70,027	-30.344%
2022-04-27	2.5500	2.6400	2.5500	2.6300	+3.137%	31,699	-30.608%
2022-04-26	2.5000	2.5600	2.5000	2.5500	+2.000%	19,882	-28.431%
2022-04-25	2.4650	2.5000	2.4650	2.5000	+1.010%	27,563	-27.000%
2022-04-22	2.5500	2.5600	2.4500	2.4750	-1.000%	76,768	-26.263%
2022-04-21	2.4500	2.5000	2.4000	2.5000	+3.093%	102,080	-27.000%
2022-04-20	2.4250	2.4250	2.4250	2.4250	0.000%	1,014,402	-24.742%
2022-04-19	2.4000	2.4250	2.3000	2.4250	+5.435%	743,938	-24.742%
2022-04-14	2.3750	2.3000	2.3000	2.3000	-3.158%	41,761	-20.652%
2022-04-13	2.4100	2.4100	2.3750	2.3750	-1.452%	21,526	-23.158%
2022-04-12	2.4100	2.4100	2.3700	2.4100	0.000%	24,375	-24.274%
2022-04-11	2.3750	2.4100	2.3500	2.4100	+0.417%	42,460	-24.274%
2022-04-08	2.5500	2.5500	2.4000	2.4000	-4.950%	55,134	-23.958%
2022-04-07	2.5500	2.5500	2.5000	2.5250	0.000%	27,686	-27.723%
2022-04-06	2.5500	2.5500	2.5000	2.5250	+1.000%	29,635	-27.723%
2022-04-05	2.5750	2.5000	2.5000	2.5000	-2.913%	98,791	-27.000%
2022-04-04	2.6250	2.6250	2.5750	2.5750	-1.905%	195,002	-29.126%
2022-04-01	2.6250	2.6250	2.6250	2.6250	0.000%	260,723	-30.476%
2022-03-31	2.6250	2.6250	2.6250	2.6250	0.000%	23,886	-30.476%
2022-03-30	2.6250	2.6250	2.6250	2.6250	0.000%	39,969	-30.476%
2022-03-29	2.6500	2.6500	2.6000	2.6250	0.000%	42,662	-30.476%
2022-03-28	2.6250	2.6250	2.6250	2.6250	0.000%	12,580	-30.476%
2022-03-25	2.6250	2.6250	2.6250	2.6250	0.000%	70,153	-30.476%
2022-03-24	2.6500	2.6500	2.6000	2.6250	0.000%	27,373	-30.476%
2022-03-23	2.6500	2.6500	2.6250	2.6250	-0.943%	11,427	-30.476%
2022-03-22	2.6500	2.6600	2.6000	2.6500	0.000%	100,373	-31.132%
2022-03-21	2.6250	2.6500	2.6250	2.6500	+0.952%	51,795	-31.132%
2022-03-18	2.6250	2.6250	2.6250	2.6250	+0.191%	40,704	-30.476%
2022-03-17	2.6250	2.6200	2.6200	2.6200	-0.190%	44,585	-30.344%
2022-03-16	2.6250	2.6250	2.6000	2.6250	0.000%	62,683	-30.476%
2022-03-15	2.6750	2.6750	2.6000	2.6250	-2.778%	251,711	-30.476%
2022-03-14	2.8000	2.7000	2.7000	2.7000	-3.571%	51,122	-32.407%
2022-03-11	2.7750	2.8000	2.7000	2.8000	+0.901%	55,941	-34.821%
2022-03-10	2.7750	2.7750	2.7750	2.7750	0.000%	36,100	-34.234%
2022-03-09	2.7750	2.7750	2.7750	2.7750	0.000%	63,137	-34.234%
2022-03-08	2.8100	2.8100	2.7500	2.7750	-1.246%	48,343	-34.234%
2022-03-07	2.8100	2.8100	2.8100	2.8100	0.000%	350,597	-35.053%
2022-03-04	2.9150	2.9150	2.7500	2.8100	-3.602%	37,387	-35.053%
2022-03-03	2.8950	2.9150	2.8750	2.9150	0.000%	21,782	-37.393%
2022-03-01	2.9150	2.9150	2.9150	2.9150	0.000%	47,103	-37.393%
2022-02-28	2.9250	2.9250	2.9150	2.9150	-0.342%	40,458	-37.393%
2022-02-25	2.9250	2.9250	2.9250	2.9250	+0.862%	23,762	-37.607%
2022-02-24	2.9600	2.9600	2.8650	2.9000	-2.357%	35,440	-37.069%
2022-02-23	2.9100	2.9700	2.9100	2.9700	+2.062%	36,736	-38.552%
2022-02-22	2.9000	2.9000	2.9000	2.9100	0.000%	21,191	-37.285%
2022-02-21	2.9500	2.9500	2.9000	2.9100	-1.356%	16,713	-37.285%
2022-02-18	2.9500	2.9500	2.9500	2.9500	0.000%	25,750	-38.136%
2022-02-17	2.9500	2.9500	2.9500	2.9500	0.000%	29,806	-38.136%
2022-02-16	2.8750	2.9500	2.8750	2.9500	+2.609%	15,794	-38.136%
2022-02-15	2.9250	2.9200	2.8750	2.8750	-1.541%	35,934	-36.522%
2022-02-14	3.0050	2.9200	2.9200	2.9200	-2.829%	48,178	-37.500%
2022-02-11	2.9750	2.9600	2.9600	3.0050	0.000%	76,584	-39.268%
2022-02-10	3.0050	3.0050	3.0050	3.0050	0.000%	16,728	-39.268%
2022-02-09	3.0000	3.0250	2.9500	3.0050	+0.167%	35,869	-39.268%
2022-02-08	3.0000	3.0000	3.0000	3.0000	0.000%	5,943	-39.167%
2022-02-07	2.9500	3.0000	2.9200	3.0000	+1.351%	26,464	-39.167%
2022-02-04	2.9500	2.9600	2.9500	2.9600	+0.339%	26,941	-38.345%
2022-02-03	2.9500	2.9500	2.9000	2.9500	0.000%	16,686	-38.136%
2022-02-02	2.9750	2.9750	2.9500	2.9500	-0.840%	25,159	-38.136%
2022-02-01	2.9500	2.9750	2.9500	2.9750	+0.847%	81,273	-38.655%
2022-01-31	2.9000	2.9500	2.9000	2.9500	+2.431%	68,452	-38.136%
2022-01-28	2.8500	2.8800	2.8200	2.8800	+1.053%	45,215	-36.632%
2022-01-27	2.8600	2.8600	2.8250	2.8500	-1.724%	573,226	-35.965%
2022-01-26	2.9500	2.9000	2.8850	2.9000	-0.855%	118,036	-37.069%
2022-01-25	3.0500	3.0500	2.9250	2.9250	-4.098%	71,030	-37.607%
2022-01-24	3.2500	3.2500	3.0350	3.0500	-6.154%	41,500	-40.164%
2022-01-21	3.3250	3.3250	3.2500	3.2500	-2.256%	35,405	-43.846%
2022-01-20	3.3500	3.3500	3.3250	3.3250	-0.746%	25,575	-45.113%
2022-01-19	3.3500	3.3500	3.3000	3.3500	0.000%	42,779	-45.522%
2022-01-18	3.4500	3.4500	3.3500	3.3500	-2.899%	48,267	-45.522%
2022-01-17	3.4000	3.4500	3.4000	3.4500	0.000%	37,842	-47.101%
2022-01-14	3.3750	3.4500	3.3750	3.4500	+6.154%	48,302	-47.101%
2022-01-13	3.3250	3.2500	3.2500	3.2500	-2.256%	20,214	-43.846%
2022-01-12	3.3250	3.3250	3.3250	3.3250	0.000%	13,271	-45.113%
2022-01-11	3.2750	3.3250	3.2750	3.3250	+1.527%	14,537	-45.113%
2022-01-10	3.3250	3.3250	3.2750	3.2750	-1.504%	20,908	-44.275%
2022-01-07	3.5000	3.5000	3.3250	3.3250	-5.000%	44,194	-45.113%
2022-01-06	3.5000	3.5000	3.5000	3.5000	0.000%	6,101	-47.857%
2022-01-05	3.5500	3.5500	3.5000	3.5000	-1.408%	36,090	-47.857%
2022-01-04	3.5750	3.5750	3.5000	3.5500	-0.699%	43,415	-48.592%
2021-12-31	3.4250	3.3500	3.3500	3.5750	+4.380%	38,118	-48.951%
2021-12-30	3.3750	3.4750	3.3750	3.4250	+1.481%	32,722	-46.715%
2021-12-29	3.2250	3.3750	3.2250	3.3750	+4.651%	25,148	-45.926%
2021-12-24	3.1750	3.2500	3.2000	3.2250	+1.575%	43,657	-43.411%
2021-12-23	3.1750	3.2300	3.2300	3.1750	0.000%	72,614	-42.520%
2021-12-22	2.9500	3.1750	2.9500	3.1750	+11.404%	320,452	-42.520%
2021-12-21	2.8500	2.8500	2.8500	2.8500	0.000%	22,849	-35.965%
2021-12-20	2.8500	2.8500	2.8500	2.8500	0.000%	32,012	-35.965%
2021-12-17	2.8500	2.9000	2.9000	2.8500	0.000%	30,307	-35.965%
2021-12-16	2.8500	2.8500	2.8500	2.8500	0.000%	42,739	-35.965%
2021-12-15	2.8500	2.8500	2.8500	2.8500	0.000%	47,574	-35.965%
2021-12-14	2.8750	2.8750	2.8500	2.8500	-1.724%	53,409	-35.965%
2021-12-13	3.0100	3.0500	2.9000	2.9000	-4.918%	55,000	-37.069%
2021-12-10	3.0100	3.0500	3.0500	3.0500	+1.329%	95,232	-40.164%
2021-12-09	3.0100	3.0100	3.0100	3.0100	0.000%	14,813	-39.369%
2021-12-08	3.0100	3.0100	3.0100	3.0100	0.000%	477,554	-39.369%
2021-12-07	3.0100	3.0100	3.0100	3.0100	+8.468%	34,404	-39.369%
2021-12-02	2.9250	2.9250	2.7750	2.7750	-15.909%	118,831	-34.234%
2021-11-30	3.2500	3.3000	3.2000	3.3000	+0.917%	35,499	-44.697%
2021-11-29	3.2200	3.2700	3.2700	3.2700	+1.553%	29,647	-44.190%
2021-11-26	3.4150	3.4150	3.1750	3.2200	-6.667%	50,586	-43.323%
2021-11-25	3.4500	3.4500	3.4500	3.4500	0.000%	11,693	-47.101%
2021-11-24	3.4750	3.5000	3.4500	3.4500	-0.719%	15,138	-47.101%
2021-11-23	3.5500	3.5050	3.4250	3.4750	-2.113%	43,598	-47.482%
2021-11-22	3.6400	3.6400	3.5500	3.5500	-2.473%	22,258	-48.592%
2021-11-19	3.6500	3.6500	3.6000	3.6400	-0.274%	8,873	-49.863%
2021-11-18	3.6500	3.6500	3.6500	3.6500	0.000%	24,028	-50.000%

.dark-mode .ByNvcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ByNvcc{ color: #333333; background-color: white; border: 2px solid #333333; }D4T4D4T4 SOLUTIONS PLCstock LSE

D4T4
D4T4 SOLUTIONS PLC
stock LSE