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
  +7.00p +2.43% 295.00p 290.00p 300.00p 295.00p 288.00p 288.00p 22,452 15:56:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 34.4 3.4 12.2 24.2 66.40

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018295+7.00+2.43%28829522,452
18 Jan 2018288+3.00+1.05%28528820,720
17 Jan 20182850.000.00%2852871,551
16 Jan 2018285+15.00+5.56%27028513,399
15 Jan 2018270-30.00-10.00%26330038,241
12 Jan 20183000.000.00%3003001,125
11 Jan 2018300-4.00-1.32%30030410,756
10 Jan 2018304-2.00-0.65%3043061,342
09 Jan 20183060.000.00%3063061,965
08 Jan 2018306-4.00-1.29%3063105,984
05 Jan 20183100.000.00%310310418
04 Jan 20183100.000.00%3103104,230
03 Jan 2018310-5.00-1.59%3103153,570
02 Jan 2018315+2.50+0.80%3103152,747
29 Dec 2017312.5-2.50-0.79%312.53153,032
28 Dec 20173150.000.00%3153153,375
27 Dec 20173150.000.00%3153152,087
22 Dec 2017315+5.00+1.61%3103154,927
21 Dec 20173100.000.00%3103100
20 Dec 20173100.000.00%3103104,700
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 Week300300263278.40881k38k15k-5-1.67%
1 Month310315263289.537641838k7k-15-4.84%
3 Months320320260296.90510407k17k-25-7.81%
6 Months340350260324.304503M54k-45-13.24%
1 Year272.5375260325.385203M32k22.58.26%
3 Years155375133.5267.995403M23k14090.32%
5 Years75.537568.5221.666903M20k219.5290.73%
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:20180120 01:01:36