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% 327.00p 320.00p 334.00p 327.00p 327.00p 327.00p 750 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 34.4 3.4 12.2 26.9 73.60

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jun 2018327+4.00+1.24%3223274,468
18 Jun 2018323+1.00+0.31%3223244,819
15 Jun 20183220.000.00%322324264
14 Jun 2018322-5.00-1.53%31932714,001
13 Jun 2018327-6.00-1.80%3273365,429
12 Jun 20183330.000.00%3333332,470
11 Jun 2018333-3.00-0.89%3333363,075
08 Jun 20183360.000.00%3343360
07 Jun 2018336-1.00-0.30%334337163,854
06 Jun 20183370.000.00%3363379,651
05 Jun 20183370.000.00%33633720,347
04 Jun 20183370.000.00%3373371,598
01 Jun 20183370.000.00%3363372,723
31 May 2018337+8.00+2.43%32433712,310
30 May 2018329+2.00+0.61%3273297,298
29 May 20183270.000.00%3273270
25 May 20183270.000.00%3273272,170
24 May 2018327+9.00+2.83%3183278,344
23 May 20183180.000.00%318320171
22 May 2018318+8.00+2.58%31031824,291
21 May 20183100.000.00%310310200
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 Week333336319323.873826414k6k-6-1.80%
1 Month318337318334.2120171164k15k92.83%
3 Months335345310333.6669171303k18k-8-2.39%
6 Months310350263326.85741582k23k175.48%
1 Year327.5350260325.563513M40k-0.5-0.15%
3 Years212.5375205299.060513M24k114.553.88%
5 Years9937599235.544013M25k228230.30%
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:41 V: D:20180620 17:00:21