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% 350.00p 340.00p 360.00p 350.00p 350.00p 350.00p 11,400 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 28.9 2.8 8.8 39.9 78.78

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20173500.000.00%3503505,030
23 May 2017350+2.50+0.72%347.53501,252
22 May 2017347.5+7.50+2.21%340347.56,186
19 May 2017340+7.50+2.26%332.53407,475
18 May 2017332.5+2.50+0.76%330332.514,700
17 May 2017330+2.50+0.76%327.53304,605
16 May 2017327.50.000.00%327.5327.511,101
15 May 2017327.50.000.00%327.5327.54,009
12 May 2017327.50.000.00%327.5327.55,777
11 May 2017327.50.000.00%327.5327.52,308
10 May 2017327.5-2.50-0.76%327.53303,618
09 May 20173300.000.00%33033011,115
08 May 20173300.000.00%3303302,867
05 May 20173300.000.00%3303304,915
04 May 20173300.000.00%33033030,008
03 May 20173300.000.00%3303303,095
02 May 2017330+2.50+0.76%327.533015,647
28 Apr 2017327.5+1.50+0.46%326327.526,713
27 Apr 20173260.000.00%3263262,050
26 Apr 20173260.000.00%3263265,024
25 Apr 2017326-19.00-5.51%322.5345.0000336,422
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 Week3303503300.00001k15k7k206.06%
1 Month3263503260.00001k30k9k247.36%
3 Months322.5375302.50.0000036k10k27.58.53%
6 Months269375247.50.0000036k7k8130.11%
1 Year267.53752100.000001M14k82.530.84%
3 Years120375108.50.000001M16k230191.67%
5 Years49375490.000001M16k301614.29%
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:34 V: D:20170525 16:20:47