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% 327.50p 320.00p 335.00p 327.50p 327.50p 327.50p 302.00 07:55:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 28.9 2.8 8.8 37.3 73.71

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017327.50.000.00%327.5327.5302
23 Mar 2017327.5-2.50-0.76%327.53303,904
22 Mar 20173300.000.00%3303301,373
21 Mar 20173300.000.00%33033011,647
20 Mar 20173300.000.00%3303304,585
17 Mar 20173300.000.00%3303300
16 Mar 2017330-17.50-5.04%320345.0000319,286
15 Mar 2017347.5-7.50-2.11%347.53553,385
14 Mar 20173550.000.00%3553551,231
13 Mar 20173550.000.00%355357.59,572
10 Mar 2017355+2.50+0.71%352.5357.515,966
09 Mar 2017352.5+12.50+3.68%34036521,568
08 Mar 2017340+17.50+5.43%322.5352.527,782
07 Mar 2017322.5+2.50+0.78%320322.516,928
06 Mar 20173200.000.00%3203209,982
03 Mar 20173200.000.00%320322.58,427
02 Mar 2017320-2.50-0.78%320322.58,113
01 Mar 2017322.5+2.50+0.78%320322.514,202
28 Feb 2017320-10.00-3.03%317.533021,387
27 Feb 2017330+2.50+0.76%327.53303,221
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 Week330.00330.00327.500.0000012k4k-2.50-0.76%
1 Month325.00365.00317.500.0000028k10k2.500.77%
3 Months275.00365.00272.500.0000028k7k52.5019.09%
6 Months235.00365.00210.000.0000049k8k92.5039.36%
1 Year235.00365.00210.000.000001M14k92.5039.36%
3 Years137.50365.00108.500.000001M16k190.00138.18%
5 Years47.50365.0047.500.000001M16k280.00589.47%
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:43 V: D:20170327 00:50:19