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
  +0.00p +0.00% 345.00p 340.00p 350.00p 345.00p 345.00p 345.00p 2,311.00 07:48:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 28.9 2.8 8.8 39.3 77.65

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 2017345.000030.000.00%345.00003345.000030
20 Apr 2017345.000030.000.00%345.00003345.000031,419
19 Apr 2017345.00003-7.50-2.13%345.00003352.512,633
18 Apr 2017352.5-22.50-6.00%352.5374.9999716,263
13 Apr 2017374.99997+2.50+0.67%372.5374.9999715,603
12 Apr 2017372.5+22.50+6.43%350372.513,223
11 Apr 2017350+5.00+1.45%3503508,380
10 Apr 2017345.00003-5.00-1.43%345.0000335011,122
07 Apr 20173500.000.00%3503503,422
06 Apr 20173500.000.00%35035015,113
05 Apr 2017350-7.50-2.10%35035510,176
04 Apr 2017357.5+40.00+12.60%335359.9999727,329
03 Apr 2017317.5-10.00-3.05%317.5327.511,281
31 Mar 2017327.5+7.50+2.34%320327.53,209
30 Mar 2017320+2.50+0.79%3153206,120
29 Mar 2017317.5+7.50+2.42%310317.55,706
28 Mar 2017310-5.00-1.59%302.531517,875
27 Mar 2017315-12.50-3.82%315327.59,835
24 Mar 2017327.50.000.00%327.5327.5302
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 Week375.00375.00345.000.0000016k8k-30.00-8.00%
1 Month327.50375.00302.500.0000027k10k17.505.34%
3 Months280.00375.00280.000.0000028k9k65.0023.21%
6 Months235.00375.00210.000.0000049k8k110.0046.81%
1 Year270.00375.00210.000.000001M14k75.0027.78%
3 Years121.50375.00108.500.000001M16k223.50183.95%
5 Years48.25375.0048.000.000001M15k296.75615.03%
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:42 V: D:20170424 13:23:24