Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/06/2022 142.50p 142.50p 131.11p 135.00p 11279
27/06/2022 150.00p 150.00p 141.00p 142.50p 17679
24/06/2022 150.00p 154.00p 145.00p 150.00p 5123
23/06/2022 152.50p 152.50p 146.00p 150.00p 9966
22/06/2022 152.50p 152.50p 152.50p 152.50p 0
21/06/2022 152.50p 157.49p 152.50p 152.50p 2095
20/06/2022 162.50p 162.50p 146.80p 152.50p 20473
17/06/2022 162.50p 167.49p 155.55p 162.50p 1717
16/06/2022 168.50p 168.50p 162.00p 162.50p 5588
15/06/2022 168.50p 168.50p 162.00p 168.50p 915
14/06/2022 170.00p 174.00p 165.00p 168.50p 2735
13/06/2022 180.50p 180.50p 165.50p 170.00p 5840
10/06/2022 180.50p 184.00p 175.55p 180.50p 702
09/06/2022 192.50p 192.50p 180.00p 180.50p 10502
08/06/2022 192.50p 195.88p 192.50p 192.50p 6
07/06/2022 192.50p 200.00p 185.00p 192.50p 20822
06/06/2022 182.50p 200.00p 182.50p 192.50p 20460
03/06/2022 182.50p 186.29p 182.50p 182.50p 2090
02/06/2022 182.50p 186.29p 182.50p 182.50p 2090
01/06/2022 182.50p 186.29p 182.50p 182.50p 2090
31/05/2022 182.50p 186.47p 182.50p 182.50p 797
30/05/2022 182.50p 186.29p 182.50p 182.50p 2700
27/05/2022 182.50p 182.50p 176.00p 182.50p 11597
26/05/2022 182.50p 187.90p 177.00p 182.50p 3167
25/05/2022 182.50p 182.50p 181.21p 182.50p 6690
24/05/2022 182.50p 188.87p 175.00p 182.50p 22446
23/05/2022 182.50p 189.25p 181.15p 182.50p 5124
20/05/2022 182.50p 189.25p 177.13p 182.50p 39128
19/05/2022 182.50p 182.50p 182.50p 182.50p 0
18/05/2022 182.50p 187.60p 182.50p 182.50p 159
17/05/2022 182.50p 182.50p 177.03p 182.50p 2832
16/05/2022 182.50p 188.00p 177.40p 182.50p 284
13/05/2022 182.50p 182.50p 182.50p 182.50p 1475
12/05/2022 185.00p 185.00p 181.60p 182.50p 50
11/05/2022 187.50p 193.00p 182.51p 185.00p 4716
10/05/2022 187.50p 195.00p 182.50p 187.50p 2555
09/05/2022 192.50p 194.00p 179.00p 187.50p 125263
06/05/2022 192.50p 196.70p 192.50p 192.50p 1
05/05/2022 192.50p 192.50p 187.25p 192.50p 2139
04/05/2022 194.00p 194.00p 187.25p 192.50p 7861
03/05/2022 194.00p 194.00p 192.00p 194.00p 93
02/05/2022 190.00p 205.00p 190.00p 194.00p 14158
29/04/2022 190.00p 195.00p 190.00p 194.00p 1000
28/04/2022 190.00p 191.19p 187.00p 190.00p 1148
27/04/2022 192.50p 192.50p 185.55p 190.00p 19743
26/04/2022 184.00p 199.00p 184.00p 192.50p 17423
25/04/2022 182.50p 189.00p 181.78p 184.00p 10679
22/04/2022 176.00p 185.00p 171.11p 182.50p 14877
21/04/2022 176.00p 180.20p 176.00p 176.00p 5438
20/04/2022 165.00p 175.00p 165.00p 175.00p 29336
19/04/2022 165.00p 170.00p 163.00p 165.00p 13150
18/04/2022 165.00p 165.00p 165.00p 165.00p 0
15/04/2022 165.00p 165.00p 165.00p 165.00p 0
14/04/2022 165.00p 165.00p 165.00p 165.00p 0
13/04/2022 165.00p 168.00p 162.20p 165.00p 2250
12/04/2022 165.00p 169.48p 162.20p 165.00p 15274
11/04/2022 165.00p 165.00p 162.20p 165.00p 27000
08/04/2022 165.00p 165.48p 162.20p 165.00p 8586
07/04/2022 165.00p 168.00p 162.20p 165.00p 48065
06/04/2022 165.00p 169.00p 165.00p 165.00p 4914
05/04/2022 165.00p 169.00p 162.50p 165.00p 46998
04/04/2022 165.00p 165.00p 165.00p 165.00p 0
01/04/2022 166.00p 166.00p 160.00p 165.00p 3470
31/03/2022 170.00p 170.00p 166.00p 166.00p 3800
30/03/2022 170.00p 170.00p 165.10p 170.00p 160382
29/03/2022 170.00p 170.00p 166.00p 170.00p 60391
28/03/2022 170.00p 174.00p 165.00p 170.00p 65310
25/03/2022 170.00p 170.00p 170.00p 170.00p 0
24/03/2022 177.00p 180.00p 168.00p 170.00p 18633
23/03/2022 177.00p 177.00p 172.00p 177.00p 3171
22/03/2022 177.00p 177.25p 172.00p 177.00p 5872
21/03/2022 169.50p 181.05p 169.50p 177.00p 13661
18/03/2022 157.00p 169.50p 154.51p 169.50p 23987
17/03/2022 157.00p 157.49p 154.51p 157.00p 8633
16/03/2022 157.00p 157.36p 154.00p 157.00p 4832
15/03/2022 157.00p 157.88p 154.13p 157.00p 23502
14/03/2022 157.00p 157.00p 155.75p 157.00p 3314
11/03/2022 159.00p 162.00p 151.50p 157.00p 16805
10/03/2022 159.00p 161.90p 159.00p 159.00p 243
09/03/2022 162.50p 162.50p 154.20p 159.00p 8380
08/03/2022 165.00p 165.00p 160.00p 162.50p 9150
07/03/2022 171.00p 171.00p 162.00p 166.00p 8409
04/03/2022 183.50p 183.50p 166.00p 171.00p 23324
03/03/2022 185.00p 187.00p 180.50p 183.50p 2688
02/03/2022 185.00p 185.00p 180.50p 185.00p 3246
01/03/2022 185.00p 185.00p 181.00p 185.00p 3738
28/02/2022 185.00p 189.50p 185.00p 185.00p 11000
25/02/2022 182.50p 189.50p 180.10p 185.00p 6552
24/02/2022 184.50p 185.00p 182.50p 182.50p 9081
23/02/2022 191.00p 191.00p 181.00p 189.00p 11963
22/02/2022 196.00p 196.00p 186.00p 191.00p 5733
21/02/2022 196.00p 196.00p 192.08p 196.00p 600
18/02/2022 201.50p 201.50p 192.55p 196.00p 11677
17/02/2022 205.00p 205.00p 200.20p 201.50p 1000
16/02/2022 205.00p 205.00p 200.20p 205.00p 650
15/02/2022 205.00p 205.00p 205.00p 205.00p 0
14/02/2022 205.00p 209.00p 200.00p 205.00p 5898
11/02/2022 204.00p 209.90p 204.00p 205.00p 7342
10/02/2022 218.00p 218.00p 199.00p 204.00p 15280
09/02/2022 223.00p 223.00p 216.00p 218.00p 6514
08/02/2022 223.00p 223.00p 223.00p 223.00p 0
07/02/2022 223.00p 224.00p 220.00p 223.00p 911
04/02/2022 223.00p 224.00p 223.00p 223.00p 1113
03/02/2022 223.00p 223.00p 218.00p 223.00p 58514
02/02/2022 223.00p 224.00p 220.00p 223.00p 5820
01/02/2022 223.00p 223.00p 223.00p 223.00p 0
31/01/2022 223.00p 224.50p 220.06p 223.00p 2304
28/01/2022 225.00p 228.00p 220.06p 223.00p 15640
27/01/2022 222.00p 225.00p 222.00p 225.00p 1115
26/01/2022 224.00p 226.00p 221.00p 223.00p 8741
25/01/2022 221.00p 224.00p 218.81p 224.00p 6203
24/01/2022 220.00p 228.00p 218.25p 221.00p 15238
21/01/2022 219.00p 224.00p 215.59p 220.00p 14376
20/01/2022 219.00p 222.50p 215.55p 219.00p 142832
19/01/2022 219.00p 219.00p 219.00p 219.00p 46100
18/01/2022 223.00p 224.44p 214.00p 219.00p 329833
17/01/2022 223.00p 223.80p 216.00p 223.00p 26572
14/01/2022 223.00p 224.00p 220.51p 223.00p 5302
13/01/2022 225.00p 226.00p 220.00p 223.00p 5756
12/01/2022 225.00p 225.00p 220.00p 225.00p 469
10/01/2022 225.00p 229.00p 216.00p 225.00p 19840
07/01/2022 226.00p 227.20p 223.00p 225.00p 7050
06/01/2022 226.00p 228.80p 222.16p 226.00p 8057
05/01/2022 226.00p 229.70p 222.60p 226.00p 7360
04/01/2022 221.00p 230.00p 218.55p 226.00p 6000
03/01/2022 221.00p 221.00p 218.55p 221.00p 100
31/12/2021 221.00p 221.00p 218.55p 221.00p 100
30/12/2021 221.00p 225.90p 221.00p 221.00p 1326
29/12/2021 220.00p 224.00p 220.00p 221.00p 3837
28/12/2021 214.00p 220.00p 210.16p 220.00p 5120
27/12/2021 214.00p 220.00p 210.16p 220.00p 5120
24/12/2021 214.00p 220.00p 210.16p 220.00p 5120
23/12/2021 203.00p 215.94p 200.00p 214.00p 32533
22/12/2021 203.00p 203.00p 200.00p 203.00p 5421
21/12/2021 203.00p 204.00p 200.00p 203.00p 1367
20/12/2021 203.00p 203.00p 200.00p 203.00p 1100
17/12/2021 203.00p 204.45p 200.00p 203.00p 19453
16/12/2021 203.00p 203.00p 200.00p 203.00p 1057
15/12/2021 203.00p 205.00p 200.00p 203.00p 42300
14/12/2021 203.00p 203.00p 200.63p 203.00p 12550
13/12/2021 203.00p 205.00p 200.00p 203.00p 27000
10/12/2021 203.00p 203.00p 200.00p 203.00p 1744
09/12/2021 193.00p 204.44p 193.00p 203.00p 15213
08/12/2021 193.00p 195.94p 190.00p 193.00p 28837
07/12/2021 205.00p 205.00p 189.50p 189.50p 31803
06/12/2021 205.00p 210.00p 202.00p 205.00p 9452
03/12/2021 189.00p 209.40p 189.00p 205.00p 31899
02/12/2021 189.00p 189.00p 186.00p 189.00p 75875
01/12/2021 189.00p 190.00p 185.46p 189.00p 583045
30/11/2021 189.00p 191.10p 186.00p 189.00p 31176
29/11/2021 189.00p 191.06p 189.00p 189.00p 300
26/11/2021 192.00p 192.00p 189.00p 189.00p 750
25/11/2021 192.50p 194.80p 192.50p 192.50p 13683
24/11/2021 192.50p 194.89p 189.00p 192.50p 17990
23/11/2021 203.00p 203.00p 189.84p 193.00p 56219
22/11/2021 203.00p 203.00p 201.50p 203.00p 1141
19/11/2021 206.00p 206.00p 202.00p 203.00p 8412
18/11/2021 210.00p 210.00p 201.10p 206.00p 70043
17/11/2021 215.00p 215.00p 210.00p 211.00p 15018
16/11/2021 215.00p 218.50p 210.00p 215.00p 49483
15/11/2021 213.00p 214.00p 210.00p 210.00p 64399
12/11/2021 217.00p 218.00p 213.90p 215.00p 69203
11/11/2021 225.00p 225.70p 214.30p 217.00p 51959
10/11/2021 227.00p 227.90p 218.00p 225.00p 83932
09/11/2021 228.00p 228.00p 224.25p 227.00p 8466
08/11/2021 228.00p 231.00p 225.00p 228.00p 43621
05/11/2021 235.00p 235.00p 225.00p 228.00p 30696
04/11/2021 245.00p 245.50p 233.70p 235.00p 13772
03/11/2021 245.00p 245.50p 245.00p 245.00p 8024
02/11/2021 247.00p 247.00p 240.00p 245.00p 18680
01/11/2021 247.00p 247.00p 244.50p 247.00p 10184
29/10/2021 247.00p 248.89p 247.00p 247.00p 3900
28/10/2021 247.00p 247.00p 244.00p 247.00p 2500
27/10/2021 251.00p 252.48p 246.00p 247.00p 156010
26/10/2021 251.00p 251.00p 251.00p 251.00p 0
25/10/2021 251.00p 254.20p 247.51p 251.00p 1595
22/10/2021 251.00p 254.40p 251.00p 251.00p 649
21/10/2021 251.00p 252.50p 247.25p 251.00p 12475
20/10/2021 255.00p 255.00p 246.47p 251.00p 5970
19/10/2021 263.00p 263.00p 250.00p 255.00p 3700
18/10/2021 267.00p 267.00p 262.00p 263.00p 2000
15/10/2021 267.00p 267.00p 267.00p 267.00p 0
14/10/2021 265.00p 269.99p 265.00p 267.00p 6366
13/10/2021 269.00p 269.00p 262.00p 265.00p 6340
12/10/2021 273.00p 273.00p 268.00p 269.00p 1515
11/10/2021 273.00p 274.75p 268.00p 273.00p 955
08/10/2021 273.00p 273.00p 268.60p 273.00p 4684
07/10/2021 274.00p 277.48p 273.00p 273.00p 500
06/10/2021 277.00p 281.88p 270.50p 274.00p 7257
05/10/2021 285.00p 285.00p 272.51p 277.00p 9046
04/10/2021 285.00p 290.00p 281.10p 285.00p 10577
01/10/2021 285.00p 285.00p 281.10p 285.00p 9500
30/09/2021 285.00p 285.00p 280.00p 285.00p 7343
29/09/2021 285.00p 288.00p 281.00p 285.00p 21236
28/09/2021 285.00p 288.00p 280.50p 285.00p 6213
27/09/2021 285.00p 285.00p 280.50p 285.00p 1000
24/09/2021 285.00p 288.50p 280.50p 285.00p 26358
23/09/2021 287.00p 287.00p 280.00p 285.00p 111375
22/09/2021 289.00p 289.00p 284.30p 287.00p 13319
21/09/2021 290.00p 290.00p 280.00p 289.00p 52640

*Close Price adjusted for both dividends and splits