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% 305.00p 295.00p 315.00p 305.00p 305.00p 305.00p 1,625 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 34.4 3.4 12.2 25.1 68.65

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20173050.000.00%3053051,625
21 Sep 2017305-5.00-1.61%3053057,845
20 Sep 20173100.000.00%3103101,411
19 Sep 20173100.000.00%3103100
18 Sep 20173100.000.00%3103107,275
15 Sep 20173100.000.00%3103105,630
14 Sep 20173100.000.00%3103107,237
13 Sep 2017310+2.50+0.81%307.53106,084
12 Sep 2017307.5+2.50+0.82%305307.51,621
11 Sep 2017305-2.50-0.81%305307.516,631
08 Sep 2017307.50.000.00%307.5307.51,747
07 Sep 2017307.50.000.00%307.5307.5605
06 Sep 2017307.5-2.50-0.81%307.53103,313
05 Sep 20173100.000.00%310310400
04 Sep 20173100.000.00%3103101,073
01 Sep 2017310+2.50+0.81%307.53102,422
31 Aug 2017307.5-2.50-0.81%307.53108,787
30 Aug 2017310-5.00-1.59%3103151,760
29 Aug 20173150.000.00%3153151,307
25 Aug 20173150.000.00%315315400
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 Week310310305308.230008k4k-5-1.61%
1 Month315315305307.9612017k4k-10-3.17%
3 Months320350305331.558003M91k-15-4.69%
6 Months327.5375300331.887103M50k-22.5-6.87%
1 Year235375210323.329803M29k7029.79%
3 Years119.5375108.5256.908803M22k185.5155.23%
5 Years5337552.5210.974903M20k252475.47%
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:30 V: D:20170925 02:49:20