Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Adept Technology Group Plc 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
  0.00 0.0% 135.00 130.00 140.00 135.00 135.00 135.00 0.00 01:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 57.9 -0.5 -1.4 - 34

Adept Technology (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 Jun 2022135.00-7.50-5.26%135.00142.5011,279
27 Jun 2022142.50-7.50-5.0%142.50150.0017,679
24 Jun 2022150.000.000.0%150.00150.005,123
23 Jun 2022150.00-2.50-1.64%150.00152.509,966
22 Jun 2022152.500.000.0%152.50152.500.00
21 Jun 2022152.500.000.0%152.50152.502,095
20 Jun 2022152.50-10.00-6.15%145.00162.5020,473
17 Jun 2022162.500.000.0%162.50162.501,717
16 Jun 2022162.50-6.00-3.56%162.50168.505,588
15 Jun 2022168.500.000.0%168.50168.50915
14 Jun 2022168.50-1.50-0.88%168.50170.002,735
13 Jun 2022170.00-10.50-5.82%170.00180.505,840
10 Jun 2022180.500.000.0%180.50180.50702
09 Jun 2022180.50-12.00-6.23%180.50192.5010,502
08 Jun 2022192.500.000.0%192.50192.506
07 Jun 2022192.500.000.0%192.50195.0020,822
06 Jun 2022192.5010.005.48%182.50192.5020,460
02 Jun 2022182.500.000.0%182.50182.500.00
01 Jun 2022182.500.000.0%182.50182.502,090
31 May 2022182.500.000.0%182.50182.50797
30 May 2022182.500.000.0%182.50182.502,700
Download more Adept Technology Group Plc Historical Data

Adept Technology Group Plc (ADT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week152.50152.50135.00143.1511,012-17.50-11.48%
1 Month182.50195.00135.00165.908,117-47.50-26.03%
3 Months165.00197.50135.00176.2011,858-30.00-18.18%
6 Months220.00226.00135.00191.9917,086-85.00-38.64%
1 Year285.00315.00135.00215.5821,011-150.00-52.63%
3 Years362.00380.00135.00245.5419,940-227.00-62.71%
5 Years315.00425.00135.00289.1023,323-180.00-57.14%
ADVFN Advertorial
Your Recent History
LSE
ADT
Adept Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 07:44:50