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 0.00p 0.00p - - - 0 07:30:00
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
26 Jun 2017327.50.000.00%327.5327.50
23 Jun 2017327.5-2.50-0.76%327.53300
22 Jun 20173300.000.00%3303300
21 Jun 20173300.000.00%3303300
20 Jun 20173300.000.00%3303300
19 Jun 20173300.000.00%3303300
16 Jun 2017330-2.50-0.75%330332.57,233
15 Jun 2017332.5+2.50+0.76%330332.51,800
14 Jun 20173300.000.00%3303300
13 Jun 2017330+2.50+0.76%327.5330323,534
12 Jun 2017327.5-5.00-1.50%327.5332.54,969
09 Jun 2017332.5-2.50-0.75%332.5332.52,000
08 Jun 2017335-10.00-2.90%335345.000034,033
07 Jun 2017345.000030.000.00%345.00003345.0000319,762
06 Jun 2017345.000030.000.00%345.00003345.000034,318
05 Jun 2017345.00003-5.00-1.43%342.53505,792
02 Jun 20173500.000.00%3503504,680
01 Jun 20173500.000.00%3503504,280
31 May 20173500.000.00%350350138
30 May 20173500.000.00%3503501,728
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 Week330330327.50.0000000-2.5-0.76%
1 Month350350327.50.00000324k19k-22.5-6.43%
3 Months335375322.50.00000324k13k-7.5-2.24%
6 Months275375272.50.00000324k10k52.519.09%
1 Year258.53752100.000001M16k6926.69%
3 Years131.5375108.50.000001M16k196149.05%
5 Years52.5375520.000001M16k275523.81%
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:40 V: D:20170627 06:55:34