Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Adept Technology Group (ADT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/09/2010 | 19.50p | 19.50p | 18.50p | 19.50p | 1091 |
| 10/09/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/09/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/09/2010 | 19.50p | 19.80p | 19.50p | 19.50p | 1000 |
| 07/09/2010 | 19.50p | 19.80p | 19.50p | 19.50p | 5000 |
| 06/09/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/09/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/09/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/09/2010 | 19.50p | 19.50p | 18.50p | 19.50p | 4243 |
| 31/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/08/2010 | 19.50p | 19.80p | 19.50p | 19.50p | 425 |
| 23/08/2010 | 19.50p | 19.50p | 18.50p | 19.50p | 1050 |
| 20/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/08/2010 | 20.50p | 20.50p | 18.00p | 19.50p | 20000 |
| 11/08/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/08/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/08/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/08/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/08/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/08/2010 | 20.50p | 20.50p | 20.11p | 20.50p | 450 |
| 03/08/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/08/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/07/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 22/07/2010 | 21.00p | 21.00p | 20.22p | 21.00p | 1331 |
| 21/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/07/2010 | 21.00p | 21.78p | 21.00p | 21.00p | 2250 |
| 19/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 16/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 15/07/2010 | 21.00p | 21.58p | 20.00p | 21.00p | 95000 |
| 14/07/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/07/2010 | 21.00p | 21.50p | 21.00p | 21.00p | 3500 |
| 12/07/2010 | 21.00p | 21.00p | 20.32p | 21.00p | 827 |
| 09/07/2010 | 21.25p | 21.25p | 21.00p | 21.00p | 0 |
| 08/07/2010 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 07/07/2010 | 21.50p | 22.50p | 20.48p | 21.25p | 1774 |
| 06/07/2010 | 20.50p | 22.00p | 20.50p | 21.50p | 60000 |
| 05/07/2010 | 19.75p | 21.00p | 19.75p | 20.00p | 35000 |
| 02/07/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 01/07/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 30/06/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 29/06/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 28/06/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 25/06/2010 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 24/06/2010 | 20.00p | 20.00p | 19.50p | 19.75p | 6578 |
| 23/06/2010 | 20.00p | 21.00p | 19.50p | 20.00p | 25000 |
| 22/06/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/06/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 6500 |
| 18/06/2010 | 20.50p | 20.50p | 20.00p | 20.00p | 4366 |
| 17/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/06/2010 | 21.00p | 21.00p | 19.00p | 20.50p | 24042 |
| 15/06/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/06/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/06/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/06/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/06/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/06/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/06/2010 | 21.00p | 21.50p | 21.00p | 21.00p | 34000 |
| 04/06/2010 | 21.50p | 21.50p | 21.00p | 21.00p | 0 |
| 03/06/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/06/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 20000 |
| 01/06/2010 | 21.25p | 21.50p | 21.25p | 21.50p | 0 |
| 28/05/2010 | 20.75p | 21.28p | 20.75p | 21.25p | 20000 |
| 27/05/2010 | 20.75p | 21.13p | 20.75p | 20.75p | 450 |
| 26/05/2010 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 25/05/2010 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 24/05/2010 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 21/05/2010 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 20/05/2010 | 21.75p | 21.75p | 20.75p | 20.75p | 0 |
| 19/05/2010 | 22.00p | 22.00p | 21.75p | 21.75p | 0 |
| 18/05/2010 | 22.00p | 22.75p | 22.00p | 22.00p | 8000 |
| 17/05/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/05/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/05/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/05/2010 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 11/05/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/05/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/05/2010 | 24.00p | 24.00p | 20.50p | 22.25p | 20705 |
| 06/05/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/05/2010 | 23.50p | 24.00p | 23.50p | 24.00p | 49943 |
| 04/05/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/04/2010 | 24.00p | 24.00p | 23.00p | 23.50p | 3327 |
| 29/04/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/04/2010 | 24.75p | 24.88p | 24.00p | 24.00p | 380 |
| 27/04/2010 | 24.75p | 24.90p | 24.75p | 24.75p | 7539 |
| 26/04/2010 | 24.75p | 24.75p | 24.00p | 24.75p | 22260 |
| 23/04/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 22/04/2010 | 25.00p | 25.00p | 24.00p | 24.75p | 50261 |
| 21/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/04/2010 | 25.00p | 25.00p | 24.75p | 25.00p | 4000 |
| 19/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/04/2010 | 25.00p | 25.00p | 24.50p | 25.00p | 3013 |
| 14/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 20000 |
| 13/04/2010 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 12/04/2010 | 24.50p | 26.43p | 24.17p | 25.50p | 84523 |
| 09/04/2010 | 22.50p | 24.78p | 20.00p | 24.00p | 212115 |
| 08/04/2010 | 22.00p | 23.00p | 22.00p | 22.50p | 5000 |
| 07/04/2010 | 21.50p | 23.50p | 21.50p | 22.00p | 17809 |
| 06/04/2010 | 19.50p | 21.50p | 19.50p | 21.50p | 5000 |
| 01/04/2010 | 16.50p | 20.00p | 15.63p | 19.50p | 90187 |
| 31/03/2010 | 16.00p | 16.50p | 16.00p | 16.50p | 0 |
| 30/03/2010 | 16.50p | 16.50p | 15.25p | 16.00p | 4100 |
| 29/03/2010 | 17.00p | 17.00p | 15.00p | 16.50p | 89000 |
| 26/03/2010 | 18.00p | 18.00p | 17.00p | 17.00p | 19157 |
| 25/03/2010 | 19.00p | 19.00p | 18.00p | 18.00p | 2956 |
| 24/03/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/03/2010 | 18.50p | 19.00p | 18.50p | 19.00p | 0 |
| 22/03/2010 | 20.00p | 20.00p | 18.00p | 19.00p | 10000 |
| 19/03/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 4556 |
| 18/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/03/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 2200 |
| 12/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/03/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 701 |
| 10/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/03/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 1091 |
| 05/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/03/2010 | 20.00p | 20.20p | 20.00p | 20.00p | 80 |
| 03/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/03/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/02/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 1119 |
| 24/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/02/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 1817 |
| 18/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/02/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/02/2010 | 20.00p | 20.00p | 19.00p | 20.00p | 1097 |
| 09/02/2010 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 08/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/02/2010 | 20.50p | 21.25p | 19.00p | 20.50p | 5153 |
| 03/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/02/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/01/2010 | 20.50p | 20.50p | 19.00p | 20.50p | 2163 |
| 27/01/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/01/2010 | 20.75p | 20.75p | 20.50p | 20.50p | 0 |
| 25/01/2010 | 21.00p | 21.00p | 20.75p | 20.75p | 0 |
| 22/01/2010 | 21.25p | 21.25p | 20.00p | 21.00p | 5000 |
| 21/01/2010 | 21.75p | 21.75p | 20.50p | 21.75p | 20000 |
| 20/01/2010 | 21.25p | 21.75p | 20.50p | 21.75p | 152000 |
| 19/01/2010 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 18/01/2010 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 15/01/2010 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 14/01/2010 | 21.25p | 21.25p | 20.75p | 21.25p | 4140 |
| 13/01/2010 | 22.00p | 22.00p | 21.25p | 21.25p | 0 |
| 12/01/2010 | 22.25p | 22.25p | 22.00p | 22.00p | 0 |
| 11/01/2010 | 22.25p | 22.25p | 21.31p | 22.25p | 3257 |
| 08/01/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 07/01/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 06/01/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 05/01/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 04/01/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 31/12/2009 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 30/12/2009 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 29/12/2009 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 24/12/2009 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 23/12/2009 | 21.50p | 22.25p | 21.50p | 22.25p | 4366 |
| 22/12/2009 | 21.50p | 21.50p | 20.75p | 21.50p | 48 |
| 21/12/2009 | 22.75p | 22.75p | 21.50p | 21.50p | 0 |
| 18/12/2009 | 23.00p | 23.00p | 22.50p | 22.75p | 0 |
| 17/12/2009 | 23.00p | 23.00p | 22.25p | 23.00p | 2900 |
| 16/12/2009 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/12/2009 | 23.00p | 23.62p | 23.00p | 23.00p | 1 |
| 14/12/2009 | 23.50p | 23.50p | 22.50p | 22.50p | 0 |
| 11/12/2009 | 23.50p | 23.50p | 23.00p | 23.50p | 10000 |
| 10/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/12/2009 | 23.50p | 24.43p | 23.50p | 23.50p | 432 |
| 03/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/12/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 30/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
*Close Price adjusted for both dividends and splits