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% 249.00 244.00 254.00 249.00 249.00 249.00 25,152 00:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 61.7 2.0 4.1 60.1 62

Adept Technology (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
22 Jan 2021249.000.000.0%249.00249.0015,152
21 Jan 2021249.000.000.0%249.00249.001,043
20 Jan 2021249.0014.005.96%235.00249.0049,248
19 Jan 2021235.004.001.73%231.00235.004,884
18 Jan 2021231.004.001.76%227.00231.007,970
15 Jan 2021227.00-2.00-0.87%227.00235.0029,815
14 Jan 2021229.008.003.62%221.00229.001,121,539
13 Jan 2021221.000.000.0%221.00221.009,842
12 Jan 2021221.000.000.0%221.00221.008,338
11 Jan 2021221.000.000.0%221.00221.0013,553
08 Jan 2021221.000.000.0%221.00221.008,133
07 Jan 2021221.000.000.0%221.00221.006,876
06 Jan 2021221.001.000.45%220.00221.0016,403
05 Jan 2021220.000.000.0%220.00220.007,496
04 Jan 2021220.000.000.0%220.00220.0010,200
31 Dec 2020220.000.000.0%220.00220.001,246
30 Dec 2020220.000.000.0%220.00220.002,768
29 Dec 2020220.00-1.00-0.45%220.00221.006,524
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 Week229.00249.00227.00239.6718,59220.008.73%
1 Month221.00249.00220.00229.1373,00128.0012.67%
3 Months233.00249.00193.00225.9240,81616.006.87%
6 Months245.00249.00193.00229.6225,9114.001.63%
1 Year329.00365.00165.00234.4024,794-80.00-24.32%
3 Years295.00425.00165.00299.7520,058-46.00-15.59%
5 Years230.00425.00165.00300.1022,22719.008.26%
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:20210125 02:40:25