Adept Technology Group (ADT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adept Technology Group

Date Open High Low Close* Volume
26/10/2017 315.00p 329.20p 307.00p 320.00p 7509
25/10/2017 315.00p 322.00p 315.00p 315.00p 1931
24/10/2017 312.50p 322.60p 302.00p 315.00p 16131
23/10/2017 312.50p 312.50p 306.46p 312.50p 4975
20/10/2017 310.00p 318.90p 310.00p 312.50p 2625
19/10/2017 310.00p 319.00p 310.00p 310.00p 8726
18/10/2017 320.00p 325.00p 303.50p 315.00p 13654
17/10/2017 320.00p 325.00p 311.00p 320.00p 6011
16/10/2017 320.00p 327.80p 313.50p 320.00p 2020
13/10/2017 320.00p 320.00p 320.00p 320.00p 5325
12/10/2017 317.50p 320.00p 317.50p 320.00p 3904
11/10/2017 317.50p 317.50p 317.50p 317.50p 1017
10/10/2017 310.00p 317.50p 310.00p 317.50p 11175
09/10/2017 305.00p 310.00p 305.00p 310.00p 1670
06/10/2017 300.00p 305.00p 300.00p 305.00p 394910
05/10/2017 302.50p 302.50p 300.00p 300.00p 17304
04/10/2017 287.50p 302.50p 285.00p 302.50p 36321
03/10/2017 285.00p 285.00p 285.00p 285.00p 258
02/10/2017 285.00p 285.00p 285.00p 285.00p 4118
29/09/2017 285.00p 285.00p 285.00p 285.00p 12673
28/09/2017 302.50p 302.50p 282.50p 285.00p 19427
27/09/2017 305.00p 305.00p 300.00p 302.50p 9776
26/09/2017 305.00p 305.00p 305.00p 305.00p 8754
25/09/2017 305.00p 305.00p 305.00p 305.00p 1085
22/09/2017 305.00p 305.00p 305.00p 305.00p 1625
21/09/2017 305.00p 310.00p 305.00p 305.00p 7845
20/09/2017 310.00p 310.00p 310.00p 310.00p 1411
19/09/2017 310.00p 310.00p 310.00p 310.00p 0
18/09/2017 310.00p 310.00p 310.00p 310.00p 7275
15/09/2017 310.00p 310.00p 310.00p 310.00p 5630
14/09/2017 310.00p 310.00p 310.00p 310.00p 7237
13/09/2017 307.50p 310.00p 307.50p 310.00p 6084
12/09/2017 305.00p 307.50p 305.00p 307.50p 1621
11/09/2017 307.50p 307.50p 305.00p 305.00p 16631
08/09/2017 307.50p 307.50p 307.50p 307.50p 1747
07/09/2017 307.50p 307.50p 307.50p 307.50p 605
06/09/2017 310.00p 310.00p 307.50p 307.50p 3313
05/09/2017 310.00p 310.00p 310.00p 310.00p 400
04/09/2017 310.00p 310.00p 310.00p 310.00p 1073
01/09/2017 307.50p 310.00p 307.50p 310.00p 2422
31/08/2017 310.00p 310.00p 307.50p 307.50p 8787
30/08/2017 315.00p 315.00p 310.00p 310.00p 1760
29/08/2017 315.00p 315.00p 315.00p 315.00p 1307
25/08/2017 315.00p 315.00p 315.00p 315.00p 400
24/08/2017 315.00p 315.00p 315.00p 315.00p 2950
23/08/2017 315.00p 315.00p 315.00p 315.00p 782
22/08/2017 315.00p 315.00p 315.00p 315.00p 2150
21/08/2017 317.50p 317.50p 315.00p 315.00p 10922
18/08/2017 317.50p 317.50p 317.50p 317.50p 2572
17/08/2017 312.50p 317.50p 312.50p 317.50p 10887
16/08/2017 312.50p 312.50p 312.50p 312.50p 2121
15/08/2017 307.50p 312.50p 307.50p 312.50p 6055
14/08/2017 310.00p 310.00p 307.50p 307.50p 3559
11/08/2017 320.00p 320.00p 310.00p 310.00p 9257
10/08/2017 325.00p 325.00p 317.50p 320.00p 22300
09/08/2017 327.50p 327.50p 325.00p 325.00p 1600
08/08/2017 327.50p 327.50p 327.50p 327.50p 3014
07/08/2017 332.50p 332.50p 327.50p 327.50p 3056
04/08/2017 332.50p 332.50p 332.50p 332.50p 6069
03/08/2017 331.50p 332.50p 331.50p 332.50p 2423993
02/08/2017 345.00p 347.50p 324.00p 331.50p 2623840
01/08/2017 350.00p 350.00p 335.00p 335.00p 13626
31/07/2017 335.00p 350.00p 335.00p 350.00p 22795
28/07/2017 335.00p 335.00p 335.00p 335.00p 2686
27/07/2017 337.50p 337.50p 335.00p 335.00p 6305
26/07/2017 337.50p 337.50p 337.50p 337.50p 5465
25/07/2017 340.00p 340.00p 337.50p 337.50p 5300
24/07/2017 340.00p 340.00p 340.00p 340.00p 2298
21/07/2017 340.00p 340.00p 340.00p 340.00p 4055
20/07/2017 340.00p 340.00p 340.00p 340.00p 0
19/07/2017 340.00p 340.00p 340.00p 340.00p 573
18/07/2017 340.00p 340.00p 340.00p 340.00p 2821
17/07/2017 340.00p 340.00p 340.00p 340.00p 10868
14/07/2017 340.00p 340.00p 340.00p 340.00p 2406
13/07/2017 330.00p 340.00p 320.00p 340.00p 59462
12/07/2017 317.50p 322.50p 317.50p 322.50p 9524
11/07/2017 317.50p 317.50p 317.50p 317.50p 600
10/07/2017 317.50p 317.50p 317.50p 317.50p 250
07/07/2017 325.00p 325.00p 317.50p 317.50p 6150
06/07/2017 325.00p 325.00p 325.00p 325.00p 2434
05/07/2017 325.00p 325.00p 325.00p 325.00p 2514
04/07/2017 322.50p 325.00p 322.50p 325.00p 6988
03/07/2017 317.50p 322.50p 317.50p 322.50p 5491
30/06/2017 320.00p 320.00p 317.50p 317.50p 7023
29/06/2017 315.00p 320.00p 315.00p 320.00p 10399
28/06/2017 325.00p 325.00p 300.00p 315.00p 24264
27/06/2017 327.50p 327.50p 325.00p 325.00p 3101
26/06/2017 327.50p 327.50p 327.50p 327.50p 0
23/06/2017 330.00p 330.00p 327.50p 327.50p 945
22/06/2017 330.00p 330.00p 330.00p 330.00p 0
21/06/2017 330.00p 330.00p 330.00p 330.00p 0
20/06/2017 330.00p 330.00p 330.00p 330.00p 0
19/06/2017 330.00p 330.00p 330.00p 330.00p 0
16/06/2017 332.50p 332.50p 320.00p 330.00p 7233
15/06/2017 330.00p 338.95p 330.00p 332.50p 1800
14/06/2017 330.00p 330.00p 330.00p 330.00p 0
13/06/2017 327.50p 334.95p 320.00p 330.00p 323534
12/06/2017 332.50p 338.00p 320.50p 327.50p 4969
09/06/2017 332.50p 333.75p 332.50p 332.50p 2000
08/06/2017 345.00p 349.00p 325.00p 335.00p 4033
07/06/2017 345.00p 355.00p 335.00p 345.00p 19762
06/06/2017 345.00p 347.00p 345.00p 345.00p 4318
05/06/2017 350.00p 350.00p 340.00p 345.00p 5792
02/06/2017 350.00p 352.00p 341.15p 350.00p 4680
01/06/2017 350.00p 353.50p 350.00p 350.00p 4280
31/05/2017 350.00p 353.60p 350.00p 350.00p 138
30/05/2017 350.00p 354.35p 345.00p 350.00p 1728
26/05/2017 350.00p 354.95p 349.00p 350.00p 6937
25/05/2017 350.00p 350.00p 343.66p 350.00p 11400
24/05/2017 350.00p 359.00p 343.66p 350.00p 5030
23/05/2017 347.50p 360.00p 347.50p 350.00p 1252
22/05/2017 340.00p 350.00p 340.00p 347.50p 1186
19/05/2017 332.50p 350.00p 332.50p 340.00p 7475
18/05/2017 330.00p 339.00p 322.00p 332.50p 14700
17/05/2017 327.50p 338.00p 322.00p 330.00p 4605
16/05/2017 327.50p 333.10p 320.75p 327.50p 11101
15/05/2017 327.50p 329.70p 327.50p 327.50p 4009
12/05/2017 327.50p 329.75p 320.00p 327.50p 5777
11/05/2017 327.50p 334.00p 320.00p 327.50p 2308
10/05/2017 330.00p 334.00p 320.15p 327.50p 3618
09/05/2017 330.00p 332.00p 325.00p 330.00p 8115
08/05/2017 330.00p 335.00p 325.00p 330.00p 2867
05/05/2017 330.00p 332.50p 330.00p 330.00p 4915
04/05/2017 330.00p 334.00p 330.00p 330.00p 30008
03/05/2017 330.00p 335.00p 326.15p 330.00p 3095
02/05/2017 327.50p 335.00p 325.00p 330.00p 12768
28/04/2017 326.00p 334.85p 326.00p 327.50p 26713
27/04/2017 326.00p 332.00p 322.22p 326.00p 2050
26/04/2017 326.00p 332.00p 322.22p 326.00p 5024
25/04/2017 345.00p 345.00p 320.00p 326.00p 36422
24/04/2017 345.00p 348.00p 340.00p 345.00p 2311
21/04/2017 345.00p 345.00p 345.00p 345.00p 0
20/04/2017 345.00p 348.50p 340.00p 345.00p 1419
19/04/2017 352.50p 358.20p 340.00p 345.00p 12633
18/04/2017 375.00p 385.00p 347.50p 352.50p 15563
13/04/2017 372.50p 385.00p 369.75p 375.00p 15603
12/04/2017 350.00p 375.00p 347.50p 372.50p 11723
11/04/2017 350.00p 358.95p 340.00p 350.00p 3380
10/04/2017 350.00p 354.50p 340.00p 345.00p 11122
07/04/2017 350.00p 350.00p 342.00p 350.00p 3422
06/04/2017 350.00p 360.00p 340.00p 350.00p 15113
05/04/2017 355.00p 359.00p 345.00p 350.00p 10176
04/04/2017 335.00p 364.10p 335.00p 357.50p 27329
03/04/2017 327.50p 328.20p 315.00p 317.50p 8576
31/03/2017 320.00p 330.00p 320.00p 327.50p 1754
30/03/2017 315.00p 329.00p 308.00p 320.00p 6120
29/03/2017 310.00p 320.00p 305.00p 317.50p 5706
28/03/2017 315.00p 320.00p 295.00p 310.00p 17875
27/03/2017 327.50p 335.00p 305.20p 315.00p 9835
24/03/2017 327.50p 331.00p 327.50p 327.50p 302
23/03/2017 330.00p 334.00p 320.00p 327.50p 3904
22/03/2017 330.00p 334.00p 322.00p 330.00p 1373
21/03/2017 330.00p 337.60p 321.00p 330.00p 11647
20/03/2017 330.00p 340.00p 318.84p 330.00p 4585
17/03/2017 330.00p 330.00p 330.00p 330.00p 0
16/03/2017 345.00p 345.00p 318.95p 330.00p 19286
15/03/2017 355.00p 355.00p 340.20p 347.50p 3385
14/03/2017 355.00p 363.99p 351.50p 355.00p 1231
13/03/2017 355.00p 365.00p 350.02p 355.00p 9572
10/03/2017 352.50p 364.65p 348.50p 355.00p 15966
09/03/2017 340.00p 360.00p 340.00p 352.50p 21568
08/03/2017 322.50p 358.40p 322.50p 340.00p 27782
07/03/2017 320.00p 330.00p 315.00p 322.50p 16928
06/03/2017 320.00p 330.00p 310.00p 320.00p 9982
03/03/2017 320.00p 330.00p 310.00p 320.00p 8427
02/03/2017 322.50p 330.00p 315.00p 320.00p 8113
01/03/2017 322.50p 330.00p 320.33p 322.50p 14202
28/02/2017 330.00p 340.00p 315.66p 320.00p 21387
27/02/2017 327.50p 335.00p 325.15p 330.00p 3221
24/02/2017 325.00p 335.00p 325.00p 327.50p 3728
23/02/2017 325.00p 338.00p 320.00p 325.00p 7307
22/02/2017 320.00p 334.00p 316.00p 325.00p 5133
21/02/2017 315.00p 329.00p 315.00p 320.00p 2248
20/02/2017 315.00p 320.00p 310.50p 315.00p 2292
17/02/2017 300.00p 320.00p 298.60p 315.00p 15248
16/02/2017 300.00p 300.00p 300.00p 300.00p 0
15/02/2017 300.00p 310.00p 295.20p 300.00p 2879
14/02/2017 300.00p 307.00p 300.00p 300.00p 4440
13/02/2017 300.00p 300.00p 290.00p 300.00p 3224
10/02/2017 300.00p 306.20p 300.00p 300.00p 326
09/02/2017 300.00p 306.20p 290.00p 300.00p 4439
08/02/2017 307.50p 307.50p 295.00p 300.00p 8207
07/02/2017 305.00p 315.00p 305.00p 307.50p 7330
06/02/2017 307.50p 315.00p 300.00p 305.00p 2633
03/02/2017 325.00p 327.00p 300.00p 307.50p 20110
02/02/2017 314.00p 324.33p 314.00p 317.50p 14398
01/02/2017 295.00p 321.52p 295.00p 314.00p 19788
31/01/2017 280.00p 305.00p 280.00p 295.00p 5948
30/01/2017 280.00p 280.00p 278.55p 280.00p 1970
27/01/2017 280.00p 290.00p 277.00p 280.00p 1110
26/01/2017 275.00p 285.00p 275.00p 280.00p 4308
25/01/2017 275.00p 284.50p 275.00p 275.00p 1000
24/01/2017 275.00p 275.00p 275.00p 275.00p 0
23/01/2017 275.00p 285.00p 272.11p 275.00p 433
20/01/2017 272.50p 280.00p 270.58p 275.00p 2211
19/01/2017 272.50p 280.00p 270.25p 272.50p 1664
18/01/2017 272.50p 280.00p 268.85p 272.50p 6867
17/01/2017 272.50p 280.00p 268.85p 272.50p 2440
16/01/2017 272.50p 280.00p 267.00p 272.50p 6380
13/01/2017 272.50p 280.00p 267.00p 272.50p 1306

*Close Price adjusted for both dividends and splits