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% 317.50p 310.00p 325.00p 317.50p 317.50p 317.50p 2,572 07:55:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 34.4 3.4 12.2 26.1 71.46

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017317.50.000.00%317.5317.52,572
17 Aug 2017317.5+5.00+1.60%312.5317.510,887
16 Aug 2017312.50.000.00%312.5312.52,121
15 Aug 2017312.5+5.00+1.63%307.5312.56,055
14 Aug 2017307.5-2.50-0.81%307.53103,559
11 Aug 2017310-10.00-3.13%3103209,257
10 Aug 2017320-5.00-1.54%317.532522,300
09 Aug 2017325-2.50-0.76%325327.51,600
08 Aug 2017327.50.000.00%327.5327.53,014
07 Aug 2017327.5-5.00-1.50%327.5332.53,056
04 Aug 2017332.50.000.00%332.5332.56,069
03 Aug 2017332.5+1.00+0.30%331.5332.52,423,993
02 Aug 2017331.5-3.50-1.04%324347.52,623,840
01 Aug 2017335-15.00-4.29%33535013,626
31 Jul 2017350+15.00+4.48%33535022,795
28 Jul 20173350.000.00%3353352,686
27 Jul 2017335-2.50-0.74%335337.56,305
26 Jul 2017337.50.000.00%337.5337.55,465
25 Jul 2017337.5-2.50-0.74%337.53405,300
24 Jul 20173400.000.00%3403402,298
21 Jul 20173400.000.00%3403404,055
20 Jul 20173400.000.00%3403400
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 Week320320307.5312.92342k11k6k-2.5-0.78%
1 Month340350307.5331.91832k3M259k-22.5-6.62%
3 Months350350300331.866503M97k-32.5-9.29%
6 Months300375300332.213703M51k17.55.83%
1 Year235375210309.242303M35k82.535.11%
3 Years116.5375108.5255.803203M22k201172.53%
5 Years53.537552.5210.102003M20k264493.46%
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:20170820 13:43:09