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
  -5.00p -1.69% 290.00p 280.00p 300.00p 295.00p 290.00p 295.00p 33,150 15:29:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 34.4 3.4 12.2 23.8 65.27

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017290-5.00-1.69%29029533,150
16 Nov 20172950.000.00%2952956,278
15 Nov 2017295+2.50+0.85%29030028,549
14 Nov 2017292.5-12.50-4.10%282.531560,150
13 Nov 20173050.000.00%3053053,700
10 Nov 2017305-2.50-0.81%305307.527,187
09 Nov 2017307.50.000.00%307.5307.50
08 Nov 2017307.5-10.00-3.15%307.5317.539,242
07 Nov 2017317.5-2.50-0.78%317.532012,002
06 Nov 20173200.000.00%3203203,260
03 Nov 20173200.000.00%3203203,595
02 Nov 20173200.000.00%3203202,030
01 Nov 20173200.000.00%32032010,387
31 Oct 20173200.000.00%3203205,500
30 Oct 20173200.000.00%320320274
27 Oct 20173200.000.00%320320674
26 Oct 2017320+5.00+1.59%315322.57,509
25 Oct 20173150.000.00%3153151,931
24 Oct 2017315+2.50+0.80%31031516,131
23 Oct 2017312.50.000.00%312.5312.54,975
20 Oct 2017312.5+2.50+0.81%310312.52,625
19 Oct 2017310-5.00-1.59%3103108,726
18 Oct 2017315-5.00-1.56%31532013,654
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 Week307.5315282.5296.25934k60k25k-17.5-5.69%
1 Month310322.5282.5304.5086060k12k-20-6.45%
3 Months315322.5282.5304.74560403k15k-25-7.94%
6 Months332.5350282.5328.306503M52k-42.5-12.78%
1 Year265375247.5326.675603M30k259.43%
3 Years133375127.5262.377903M23k157118.05%
5 Years5337552.5216.195403M20k237447.17%
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:42 V: D:20171118 21:46:09