Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2011 35.00p 37.78p 35.00p 37.25p 48724
29/06/2011 35.00p 35.00p 34.30p 35.00p 7911
28/06/2011 35.00p 35.00p 35.00p 35.00p 0
27/06/2011 35.00p 35.00p 35.00p 35.00p 0
24/06/2011 35.00p 35.00p 35.00p 35.00p 12500
23/06/2011 35.50p 35.50p 32.00p 35.00p 0
22/06/2011 35.50p 35.50p 32.00p 35.50p 54891
21/06/2011 36.00p 36.00p 35.25p 35.50p 5899
20/06/2011 36.00p 36.00p 35.25p 36.00p 1850
17/06/2011 37.00p 37.00p 36.00p 36.00p 2500
16/06/2011 37.00p 37.00p 36.50p 37.00p 25000
15/06/2011 37.00p 37.00p 36.00p 37.00p 5000
14/06/2011 38.00p 38.00p 34.91p 37.00p 130073
13/06/2011 38.50p 38.50p 38.00p 38.50p 35094
10/06/2011 39.50p 39.50p 39.38p 39.50p 2400
09/06/2011 39.50p 39.50p 39.50p 39.50p 0
08/06/2011 39.50p 39.50p 39.50p 39.50p 0
07/06/2011 39.50p 39.50p 39.50p 39.50p 0
06/06/2011 39.50p 39.50p 39.50p 39.50p 0
03/06/2011 39.50p 39.50p 39.50p 39.50p 0
02/06/2011 39.50p 39.50p 39.50p 39.50p 0
01/06/2011 39.50p 39.50p 39.50p 39.50p 0
31/05/2011 39.50p 39.50p 39.50p 39.50p 0
27/05/2011 39.50p 39.50p 39.50p 39.50p 1325
26/05/2011 39.50p 40.00p 38.50p 39.50p 0
25/05/2011 39.50p 40.00p 38.50p 39.50p 0
24/05/2011 40.00p 40.00p 38.50p 39.50p 10000
23/05/2011 39.50p 40.00p 39.50p 40.00p 25000
20/05/2011 40.00p 40.00p 39.00p 39.50p 6010
19/05/2011 41.00p 41.00p 38.00p 40.00p 59887
18/05/2011 41.00p 41.20p 40.00p 41.00p 32045
17/05/2011 41.50p 41.50p 40.00p 41.00p 50000
16/05/2011 41.50p 41.50p 41.50p 41.50p 10000
13/05/2011 41.00p 43.00p 41.00p 41.50p 14194
12/05/2011 40.25p 41.55p 40.25p 41.00p 38171
11/05/2011 40.25p 40.25p 39.50p 40.25p 10000
10/05/2011 43.00p 43.00p 40.00p 40.25p 28027
09/05/2011 43.50p 43.50p 42.50p 43.00p 14000
06/05/2011 43.50p 43.50p 42.50p 43.50p 8000
05/05/2011 42.75p 47.00p 41.00p 43.50p 179715
04/05/2011 35.50p 43.75p 35.00p 42.75p 434423
03/05/2011 34.25p 36.00p 34.25p 35.00p 35800
28/04/2011 34.25p 35.00p 33.72p 34.25p 0
27/04/2011 34.25p 35.00p 33.72p 34.25p 27458
26/04/2011 34.25p 35.00p 33.75p 34.25p 32900
21/04/2011 34.25p 34.78p 33.88p 34.25p 34376
20/04/2011 34.25p 34.81p 34.25p 34.25p 0
19/04/2011 34.25p 34.81p 34.25p 34.25p 0
18/04/2011 34.25p 34.81p 34.25p 34.25p 1250
15/04/2011 34.00p 34.94p 34.00p 34.25p 5659
14/04/2011 34.00p 34.66p 34.00p 34.00p 25000
13/04/2011 34.00p 34.00p 33.50p 34.00p 0
12/04/2011 34.00p 34.00p 33.50p 34.00p 2380
11/04/2011 34.00p 34.00p 33.35p 34.00p 40000
08/04/2011 34.00p 35.00p 34.00p 34.00p 30000
07/04/2011 33.75p 34.00p 33.75p 34.00p 34250
06/04/2011 33.75p 34.00p 33.75p 34.00p 0
05/04/2011 33.75p 34.00p 33.75p 33.75p 1390
04/04/2011 33.50p 33.75p 33.50p 33.75p 29092
01/04/2011 33.50p 33.95p 33.50p 33.50p 0
31/03/2011 33.50p 33.95p 33.50p 33.50p 1000
30/03/2011 33.50p 33.95p 33.50p 33.50p 0
29/03/2011 33.50p 33.95p 33.50p 33.50p 3700
28/03/2011 33.50p 34.45p 32.50p 33.50p 0
25/03/2011 33.50p 34.45p 32.50p 33.50p 0
24/03/2011 33.50p 34.45p 32.50p 33.50p 0
23/03/2011 34.25p 34.45p 32.50p 33.50p 32561
22/03/2011 34.25p 34.25p 33.75p 34.25p 9080
21/03/2011 34.25p 34.25p 33.75p 34.25p 9000
18/03/2011 34.25p 34.75p 33.50p 34.25p 0
17/03/2011 34.25p 34.75p 33.50p 34.25p 0
16/03/2011 34.75p 34.75p 33.50p 34.25p 0
15/03/2011 34.75p 34.75p 33.50p 34.75p 1110
14/03/2011 34.75p 38.50p 33.50p 34.75p 0
11/03/2011 34.75p 38.50p 33.50p 34.75p 0
10/03/2011 38.50p 36.50p 33.50p 34.75p 43539
09/03/2011 38.50p 38.50p 38.40p 38.50p 0
08/03/2011 38.50p 38.50p 38.40p 38.50p 0
07/03/2011 38.50p 38.50p 38.40p 38.50p 1917
04/03/2011 38.50p 38.50p 38.50p 38.50p 2346
03/03/2011 38.50p 38.50p 38.00p 38.50p 7907
02/03/2011 39.00p 39.00p 38.00p 38.50p 0
01/03/2011 39.00p 39.00p 38.00p 39.00p 0
28/02/2011 39.00p 39.00p 38.00p 39.00p 0
25/02/2011 39.00p 39.00p 38.00p 39.00p 1574
24/02/2011 39.50p 39.52p 38.00p 39.00p 0
23/02/2011 40.75p 39.52p 38.00p 39.50p 17955
22/02/2011 42.00p 44.50p 39.50p 40.75p 43763
21/02/2011 34.50p 42.00p 34.15p 42.00p 100500
18/02/2011 29.50p 35.00p 30.00p 34.00p 71570
17/02/2011 28.50p 29.50p 28.50p 29.50p 0
16/02/2011 28.50p 29.00p 28.50p 28.50p 0
15/02/2011 29.00p 29.00p 28.50p 29.00p 0
14/02/2011 29.00p 29.00p 28.50p 29.00p 4000
11/02/2011 28.50p 29.00p 28.50p 29.00p 1900
10/02/2011 28.50p 29.00p 28.50p 29.00p 1075
09/02/2011 29.00p 29.00p 28.50p 28.50p 4699
08/02/2011 28.10p 28.50p 28.10p 28.50p 35588
07/02/2011 29.00p 29.00p 27.50p 28.50p 39500
04/02/2011 26.25p 27.00p 26.25p 27.00p 50000
03/02/2011 27.00p 28.00p 26.00p 27.00p 0
02/02/2011 27.00p 28.00p 26.00p 27.00p 107500
01/02/2011 26.00p 27.00p 26.00p 26.50p 12000
31/01/2011 25.75p 26.50p 25.75p 26.00p 10000
28/01/2011 27.00p 27.00p 25.00p 25.75p 37023
27/01/2011 27.00p 27.00p 27.00p 27.00p 0
26/01/2011 27.00p 27.50p 27.00p 27.00p 8470
25/01/2011 27.00p 27.50p 26.46p 27.00p 12500
24/01/2011 27.00p 27.00p 27.00p 27.00p 1310
21/01/2011 27.00p 27.95p 27.00p 27.00p 10000
20/01/2011 27.00p 27.00p 26.35p 27.00p 20345
19/01/2011 27.00p 28.00p 27.00p 27.00p 18602
18/01/2011 27.50p 27.50p 26.99p 27.00p 27120
17/01/2011 27.00p 27.50p 27.00p 27.50p 2083
14/01/2011 26.99p 27.50p 26.99p 27.50p 0
13/01/2011 26.99p 27.50p 26.99p 27.50p 4000
12/01/2011 27.50p 27.50p 27.50p 27.50p 0
11/01/2011 27.50p 27.50p 27.50p 27.50p 0
10/01/2011 27.50p 27.50p 27.50p 27.50p 0
07/01/2011 28.00p 28.50p 27.50p 27.50p 25000
06/01/2011 28.00p 28.50p 28.00p 28.00p 1100
05/01/2011 28.00p 28.50p 28.00p 28.00p 8000
04/01/2011 27.50p 30.00p 27.50p 28.00p 20584
31/12/2010 28.00p 28.00p 27.46p 28.00p 5000
30/12/2010 27.25p 28.98p 27.25p 28.00p 10967
29/12/2010 26.25p 27.25p 26.25p 27.00p 39715
24/12/2010 26.00p 26.50p 26.00p 26.25p 1900
23/12/2010 25.00p 28.00p 25.00p 26.00p 20000
22/12/2010 24.25p 25.00p 24.25p 25.00p 0
21/12/2010 23.00p 25.00p 23.00p 24.25p 15000
20/12/2010 22.75p 23.33p 22.75p 22.75p 6366
17/12/2010 22.75p 22.75p 22.75p 22.75p 0
16/12/2010 22.75p 22.75p 22.75p 22.75p 0
15/12/2010 23.25p 23.25p 22.05p 22.75p 14372
14/12/2010 23.25p 23.50p 23.25p 23.25p 21064
13/12/2010 22.25p 23.25p 22.25p 23.25p 10000
10/12/2010 23.50p 23.70p 23.25p 23.25p 44774
09/12/2010 23.50p 23.69p 23.00p 23.50p 16665
08/12/2010 23.50p 23.50p 23.50p 23.50p 0
07/12/2010 23.50p 23.70p 23.11p 23.50p 8500
06/12/2010 23.50p 23.50p 23.25p 23.50p 17700
03/12/2010 23.50p 24.00p 23.38p 23.50p 114669
02/12/2010 23.50p 23.50p 23.38p 23.50p 588
01/12/2010 23.50p 23.65p 23.38p 23.50p 7173
30/11/2010 23.50p 23.50p 23.50p 23.50p 0
29/11/2010 24.00p 24.00p 23.50p 23.50p 41345
26/11/2010 24.25p 24.25p 23.50p 24.00p 30000
25/11/2010 24.25p 25.25p 24.00p 24.25p 83668
24/11/2010 23.75p 24.95p 23.75p 24.75p 51856
23/11/2010 22.00p 24.20p 21.33p 23.75p 378629
22/11/2010 22.00p 22.00p 21.00p 22.00p 166753
19/11/2010 22.00p 22.00p 21.00p 22.00p 10882
18/11/2010 22.00p 22.00p 21.50p 22.00p 18000
17/11/2010 22.00p 22.00p 21.50p 22.00p 8000
16/11/2010 22.00p 22.50p 22.00p 22.00p 8813
15/11/2010 22.00p 22.00p 22.00p 22.00p 0
12/11/2010 22.00p 22.00p 22.00p 22.00p 0
11/11/2010 22.00p 22.00p 22.00p 22.00p 0
10/11/2010 21.50p 22.00p 21.50p 22.00p 0
09/11/2010 21.50p 21.50p 21.50p 21.50p 0
08/11/2010 21.50p 21.50p 20.63p 21.50p 10765
05/11/2010 21.50p 21.50p 21.00p 21.50p 590
04/11/2010 22.50p 22.50p 21.00p 21.50p 12736
03/11/2010 22.50p 22.50p 22.50p 22.50p 0
02/11/2010 22.50p 23.00p 21.00p 22.50p 8700
01/11/2010 22.50p 23.25p 20.00p 22.50p 106218
29/10/2010 22.50p 22.50p 22.50p 22.50p 0
28/10/2010 22.50p 23.37p 22.50p 22.50p 109
27/10/2010 22.50p 22.50p 22.50p 22.50p 0
26/10/2010 22.50p 22.50p 22.50p 22.50p 0
25/10/2010 22.50p 23.25p 21.00p 22.50p 21366
22/10/2010 22.50p 22.50p 22.50p 22.50p 0
21/10/2010 22.50p 22.50p 22.00p 22.50p 10000
20/10/2010 22.50p 22.50p 22.50p 22.50p 0
19/10/2010 22.50p 22.50p 22.50p 22.50p 0
18/10/2010 22.50p 23.25p 22.50p 22.50p 10000
15/10/2010 22.50p 22.50p 22.50p 22.50p 0
14/10/2010 22.50p 23.25p 22.50p 22.50p 1018
13/10/2010 22.50p 22.50p 22.50p 22.50p 0
12/10/2010 22.50p 22.50p 21.75p 22.50p 10000
11/10/2010 23.50p 23.50p 22.50p 22.50p 6366
08/10/2010 24.50p 24.79p 23.00p 23.50p 136038
07/10/2010 20.00p 20.50p 20.00p 20.50p 0
06/10/2010 20.00p 20.00p 20.00p 20.00p 15751
05/10/2010 19.50p 19.50p 19.50p 19.50p 0
04/10/2010 19.50p 19.50p 19.50p 19.50p 0
01/10/2010 19.50p 19.50p 19.50p 19.50p 0
30/09/2010 19.50p 19.50p 19.50p 19.50p 0
29/09/2010 19.50p 19.50p 19.50p 19.50p 0
28/09/2010 19.50p 19.75p 19.50p 19.50p 5000
27/09/2010 19.50p 19.50p 18.63p 19.50p 4575
24/09/2010 19.50p 19.50p 19.50p 19.50p 0
23/09/2010 19.50p 19.50p 19.50p 19.50p 0
22/09/2010 19.50p 19.50p 19.50p 19.50p 0
21/09/2010 19.50p 19.50p 19.50p 19.50p 0
20/09/2010 19.50p 19.50p 18.50p 19.50p 1440
17/09/2010 19.50p 19.50p 19.50p 19.50p 0
16/09/2010 19.50p 19.80p 19.50p 19.50p 1447
15/09/2010 19.50p 19.50p 19.50p 19.50p 0
14/09/2010 19.50p 19.50p 19.50p 19.50p 0

*Close Price adjusted for both dividends and splits