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
  +2.50p +0.92% 275.00p 265.00p 285.00p 275.00p 272.50p 272.50p 2,211.00 10:56:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 28.9 2.8 8.8 31.3 61.83

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017275+2.50+0.92%272.52752,211
19 Jan 2017272.50.000.00%272.5272.51,664
18 Jan 2017272.50.000.00%272.5272.56,867
17 Jan 2017272.50.000.00%272.5272.52,440
16 Jan 2017272.50.000.00%272.5272.56,380
13 Jan 2017272.50.000.00%272.5272.51,306
12 Jan 2017272.50.000.00%272.5272.50
11 Jan 2017272.50.000.00%272.5272.51,901
10 Jan 2017272.50.000.00%272.5272.54,175
09 Jan 2017272.50.000.00%272.5272.514,614
06 Jan 2017272.50.000.00%272.5272.50
05 Jan 2017272.5-2.50-0.91%272.52757,267
04 Jan 20172750.000.00%2752750
03 Jan 20172750.000.00%275275625
30 Dec 20162750.000.00%2752750
29 Dec 20162750.000.00%2752751,124
28 Dec 20162750.000.00%2752750
23 Dec 20162750.000.00%2752750
22 Dec 20162750.000.00%2752759,743
21 Dec 2016275+7.50+2.80%267.527534,196
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 Week272.50275.00272.50272.50001k7k4k2.500.92%
1 Month275.00275.00272.50272.5904015k3k0.00-
3 Months235.00275.00210.00253.8428049k7k40.0017.02%
6 Months250.00275.00210.00244.605501M20k25.0010.00%
1 Year230.00275.00210.00246.023701M15k45.0019.57%
3 Years142.50296.00108.50192.978401M17k132.5092.98%
5 Years37.00296.0037.00156.762401M16k238.00643.24%
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:32 V: D:20170121 17:29:16