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% 335.00p 325.00p 345.00p 335.00p 335.00p 335.00p 2,686 06:39:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 34.4 3.4 12.2 27.5 75.40

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jul 20173350.000.00%3353352,686
27 Jul 2017335-2.50-0.74%335337.56,305
26 Jul 2017337.50.000.00%337.5337.55,465
25 Jul 2017337.5-2.50-0.74%337.53405,300
24 Jul 20173400.000.00%3403402,298
21 Jul 20173400.000.00%3403404,055
20 Jul 20173400.000.00%3403400
19 Jul 20173400.000.00%340340573
18 Jul 20173400.000.00%3403402,821
17 Jul 20173400.000.00%34034010,868
14 Jul 20173400.000.00%3403402,406
13 Jul 2017340+17.50+5.43%32034059,462
12 Jul 2017322.5+5.00+1.57%317.5322.59,524
11 Jul 2017317.50.000.00%317.5317.5600
10 Jul 2017317.50.000.00%317.5317.5250
07 Jul 2017317.5-7.50-2.31%317.53256,150
06 Jul 20173250.000.00%3253252,434
05 Jul 20173250.000.00%3253252,514
04 Jul 2017325+2.50+0.78%322.53256,988
03 Jul 2017322.5+5.00+1.57%317.5322.55,491
30 Jun 2017317.5-2.50-0.78%317.53207,023
29 Jun 2017320+5.00+1.59%31532010,399
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 Week340340335337.50512k6k5k-5-1.47%
1 Month320340317.5334.1950059k7k154.69%
3 Months330350300332.15210324k11k51.52%
6 Months280375280331.48030324k10k5519.64%
1 Year247.5375210275.520301M15k87.535.35%
3 Years121375108.5221.538601M15k214176.86%
5 Years5237552177.610101M16k283544.23%
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:35 V: D:20170729 11:58:04