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% 247.50p 240.00p 255.00p 247.50p 247.50p 247.50p 0.00 07:53:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 28.9 2.8 8.8 28.2 55.65

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016247.50.000.00%247.5247.50
08 Dec 2016247.50.000.00%247.5247.50
07 Dec 2016247.50.000.00%247.5247.50
06 Dec 2016247.5-5.00-1.98%247.5252.59,466
05 Dec 2016252.5-2.50-0.98%252.52551,000
02 Dec 20162550.000.00%2552550
01 Dec 2016255-5.00-1.92%25526014,864
30 Nov 20162600.000.00%2602600
29 Nov 2016260-9.00-3.35%2602698,000
28 Nov 20162690.000.00%2692691,957
25 Nov 2016269-2.50-0.92%269271.54,749
24 Nov 2016271.5+2.50+0.93%269271.513,319
23 Nov 20162690.000.00%26926934,650
22 Nov 2016269+2.50+0.94%266.52695,861
21 Nov 2016266.5+1.50+0.57%265266.510,583
18 Nov 20162650.000.00%2652651,714
17 Nov 20162650.000.00%2652656,864
16 Nov 2016265+5.00+1.92%26027016,051
15 Nov 2016260+20.00+8.33%25526032,457
14 Nov 2016240+10.00+4.35%2302408,431
11 Nov 20162300.000.00%2302300
10 Nov 2016230+12.50+5.75%217.523013,456
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 Week255.00255.00247.50247.977709k2k-7.50-2.94%
1 Month230.00271.50230.00262.3610035k8k17.507.61%
3 Months247.50271.50210.00240.3949049k10k0.00-
6 Months270.00271.50210.00243.960501M21k-22.50-8.33%
1 Year265.00292.50205.00246.756201M16k-17.50-6.60%
3 Years144.00296.00108.50191.415301M17k103.5071.88%
5 Years36.00296.0035.25155.270001M16k211.50587.50%
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:20161210 20:18:29