Share Name Share Symbol Market Type Share ISIN Share Description
Adept Telecom LSE:ADT London Ordinary Share GB00B0WY3Y47 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.00p +1.56% 325.00p 315.00p 335.00p 325.00p 320.00p 320.00p 5,133.00 14:00:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 28.9 2.8 8.8 37.0 73.07

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017320+5.00+1.59%3153202,248
20 Feb 20173150.000.00%3153152,292
17 Feb 2017315+15.00+5.00%30031515,248
16 Feb 20173000.000.00%3003000
15 Feb 20173000.000.00%3003002,879
14 Feb 20173000.000.00%3003004,440
13 Feb 20173000.000.00%3003003,224
10 Feb 20173000.000.00%300300326
09 Feb 20173000.000.00%3003006,433
08 Feb 2017300-7.50-2.44%300307.58,207
07 Feb 2017307.5+2.50+0.82%305307.57,330
06 Feb 2017305-2.50-0.81%305307.52,633
03 Feb 2017307.5-10.00-3.15%307.532520,110
02 Feb 2017317.5+3.50+1.11%314317.514,398
01 Feb 2017314+19.00+6.44%29531425,092
31 Jan 2017295+15.00+5.36%2802955,948
30 Jan 20172800.000.00%2802801,970
27 Jan 20172800.000.00%2802801,110
26 Jan 2017280+5.00+1.82%2752804,308
25 Jan 20172750.000.00%2752751,000
24 Jan 20172750.000.00%2752750
23 Jan 20172750.000.00%275275433
Download more Adept Telecom Historical Data

Adept Telecom (ADT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week300.00325.00300.000.0000015k5k25.008.33%
1 Month275.00325.00275.000.0000025k6k50.0018.18%
3 Months260.00325.00247.500.0000034k5k65.0025.00%
6 Months237.50325.00210.000.000001M19k87.5036.84%
1 Year225.00325.00210.000.000001M14k100.0044.44%
3 Years125.00325.00108.500.000001M16k200.00160.00%
5 Years50.25325.0047.000.000001M16k274.75546.77%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20170222 17:31:38