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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Adept Technology Group (ADT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/11/2009 | 23.50p | 24.43p | 23.50p | 23.50p | 48 |
| 24/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/11/2009 | 23.50p | 24.43p | 23.50p | 23.50p | 4160 |
| 18/11/2009 | 23.50p | 24.00p | 22.00p | 23.50p | 10285 |
| 17/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/11/2009 | 23.50p | 24.43p | 23.25p | 23.50p | 3364 |
| 04/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/11/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/11/2009 | 23.50p | 23.50p | 23.25p | 23.50p | 10000 |
| 30/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/10/2009 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/10/2009 | 23.75p | 23.75p | 23.50p | 23.50p | 0 |
| 26/10/2009 | 23.75p | 24.53p | 23.75p | 23.75p | 4000 |
| 23/10/2009 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 22/10/2009 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 21/10/2009 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 20/10/2009 | 24.75p | 24.75p | 23.75p | 23.75p | 0 |
| 19/10/2009 | 24.75p | 25.45p | 24.75p | 24.75p | 1200 |
| 16/10/2009 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 15/10/2009 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 14/10/2009 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 13/10/2009 | 26.00p | 26.00p | 24.75p | 24.75p | 20000 |
| 12/10/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/10/2009 | 26.00p | 26.00p | 25.38p | 26.00p | 1879 |
| 08/10/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/10/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/10/2009 | 26.00p | 26.00p | 25.50p | 26.00p | 1528 |
| 05/10/2009 | 26.00p | 26.00p | 25.00p | 26.00p | 10000 |
| 02/10/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 01/10/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/09/2009 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/09/2009 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 28/09/2009 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 25/09/2009 | 24.00p | 26.70p | 24.93p | 26.00p | 102386 |
| 24/09/2009 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 23/09/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/09/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/09/2009 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
*Close Price adjusted for both dividends and splits