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% 380.00p 370.00p 390.00p 380.00p 370.00p 380.00p 90,046 16:16:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 46.4 4.5 16.6 22.9 85.53

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20183800.000.00%37038067,446
20 Sep 20183800.000.00%38038018,630
19 Sep 20183800.000.00%3753809,281
18 Sep 20183800.000.00%3803859,333
17 Sep 20183800.000.00%38038041,330
14 Sep 20183800.000.00%38038037,666
13 Sep 2018380-10.00-2.56%38039044,059
12 Sep 2018390+24.00+6.56%366390112,047
11 Sep 20183660.000.00%3663719,367
10 Sep 20183660.000.00%36638840,600
07 Sep 20183660.000.00%3663719,907
06 Sep 20183660.000.00%36637135,205
05 Sep 20183660.000.00%3663661,727
04 Sep 20183660.000.00%3663712,460
03 Sep 20183660.000.00%36636622,566
31 Aug 20183660.000.00%3663716,191
30 Aug 20183660.000.00%3633716,733
29 Aug 20183660.000.00%3663665,334
28 Aug 2018366+3.00+0.83%36336689,718
24 Aug 2018363-2.00-0.55%36336513,506
23 Aug 20183650.000.00%36536514,361
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 Week380385370380.00009k90k23k0-
1 Month365390363375.48842k112k27k154.11%
3 Months327405324371.649674112k17k5316.21%
6 Months306405305350.548111303k17k7424.18%
1 Year305405260327.53421582k22k7524.59%
3 Years260405205307.051213M24k12046.15%
5 Years126405108.5246.062213M24k254201.59%
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:20180923 06:53:19