Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
Adept Tech. 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% 347.00p 334.00p 360.00p 347.00p 347.00p 347.00p 2,283 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Fixed Line Telecommunications 46.4 4.5 16.6 20.9 78.10

Adept Telecom (ADT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 2018347-2.00-0.57%3473499,767
10 Dec 2018349-14.00-3.86%3493636,599
07 Dec 2018363-5.00-1.36%3633684,050
06 Dec 20183680.000.00%368371166
05 Dec 20183680.000.00%3653684,793
04 Dec 20183680.000.00%3653681,700
03 Dec 20183680.000.00%36837121,351
30 Nov 2018368-2.00-0.54%3653700
29 Nov 2018370+15.00+4.23%35537060,648
28 Nov 20183550.000.00%3553658,110
27 Nov 2018355-4.00-1.11%35535911,864
26 Nov 2018359+2.00+0.56%3573593,179
23 Nov 20183570.000.00%3573572,959
22 Nov 2018357-4.00-1.11%35736595,900
21 Nov 2018361-4.00-1.10%36136567,556
20 Nov 2018365-5.00-1.35%36537526,781
19 Nov 20183700.000.00%37037520,120
16 Nov 2018370-3.00-0.80%3703816,270
15 Nov 2018373+2.00+0.54%3713776,543
14 Nov 2018371+1.00+0.27%37037511,956
13 Nov 2018370-25.00-6.33%36740026,375
12 Nov 20183950.000.00%3954001,800
Download more Adept Tech. Historical Data

Adept Tech. (ADT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week368371347354.177816610k5k-21-5.71%
1 Month370381347362.499116696k19k-23-6.22%
3 Months380425340373.482982205k23k-33-8.68%
6 Months333425319370.110311205k19k144.20%
1 Year290425263346.61121582k21k5719.66%
3 Years290425205313.065513M25k5719.66%
5 Years136.5425108.5264.334113M23k210.5154.21%
Your Recent History
LSE
ADT
Adept Tele..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181212 17:03:01