Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/04/2023 200.50p 200.50p 200.50p 200.50p 0
06/04/2023 200.50p 200.50p 199.35p 200.50p 1125
05/04/2023 200.50p 201.40p 200.50p 200.50p 0
04/04/2023 199.00p 200.50p 199.00p 200.50p 4173
03/04/2023 199.00p 200.00p 198.70p 199.00p 3997
31/03/2023 199.00p 199.00p 198.61p 199.00p 2207
30/03/2023 199.00p 199.70p 198.55p 199.00p 16908
29/03/2023 197.50p 199.00p 197.50p 199.00p 28830
28/03/2023 197.50p 197.67p 197.50p 197.50p 0
27/03/2023 197.00p 197.50p 197.00p 197.50p 4708
24/03/2023 197.00p 198.00p 197.00p 197.00p 4715
23/03/2023 197.00p 198.00p 196.90p 197.00p 10083
22/03/2023 196.50p 198.00p 196.50p 197.00p 76653
21/03/2023 196.50p 197.00p 196.11p 196.50p 361743
20/03/2023 196.50p 197.00p 196.00p 196.50p 8857
17/03/2023 196.00p 197.00p 195.85p 197.00p 67057
16/03/2023 196.00p 196.80p 195.73p 196.00p 85835
15/03/2023 196.00p 196.98p 195.73p 196.00p 60955
14/03/2023 196.00p 196.99p 195.73p 196.00p 128537
13/03/2023 196.00p 196.93p 195.00p 196.00p 61477
10/03/2023 196.00p 196.00p 195.71p 196.00p 1364
09/03/2023 196.00p 196.00p 195.68p 196.00p 122
08/03/2023 195.50p 197.00p 195.50p 196.00p 8818
07/03/2023 195.50p 196.90p 194.00p 195.50p 457894
06/03/2023 195.50p 196.99p 195.50p 195.50p 349435
03/03/2023 195.50p 196.99p 195.50p 195.50p 123973
02/03/2023 195.50p 196.99p 195.18p 195.50p 50096
01/03/2023 195.50p 196.99p 195.16p 195.50p 278611
28/02/2023 195.50p 195.50p 195.15p 195.50p 5853
27/02/2023 195.50p 196.99p 195.10p 195.50p 164206
24/02/2023 195.50p 196.99p 195.10p 195.50p 29549
23/02/2023 195.00p 196.45p 194.68p 195.50p 18543
22/02/2023 195.00p 197.00p 194.31p 195.00p 72909
21/02/2023 193.50p 195.00p 193.50p 194.00p 61259
20/02/2023 192.50p 195.00p 192.50p 193.50p 2053
17/02/2023 192.50p 198.00p 192.50p 192.50p 12459
16/02/2023 192.50p 194.98p 192.50p 192.50p 6508
15/02/2023 192.50p 195.00p 192.50p 192.50p 5005
14/02/2023 190.00p 195.00p 190.00p 192.50p 28161
13/02/2023 190.00p 195.00p 190.00p 190.00p 12554
10/02/2023 190.00p 195.00p 190.00p 190.00p 196065
09/02/2023 190.00p 199.60p 185.00p 190.00p 373912
08/02/2023 115.00p 200.00p 110.00p 190.00p 27876
07/02/2023 115.00p 115.00p 110.00p 115.00p 142513
06/02/2023 115.00p 120.00p 111.20p 115.00p 17434
03/02/2023 115.00p 119.00p 105.55p 115.00p 66155
02/02/2023 115.00p 119.00p 111.20p 115.00p 61500
01/02/2023 115.00p 120.00p 111.00p 115.00p 7306
31/01/2023 115.00p 115.00p 115.00p 115.00p 0
30/01/2023 115.00p 115.00p 110.65p 115.00p 1500
27/01/2023 115.00p 117.50p 112.00p 115.00p 17353
26/01/2023 115.00p 117.50p 110.50p 115.00p 6070
25/01/2023 116.00p 116.00p 111.55p 115.00p 1915
24/01/2023 116.00p 119.00p 116.00p 116.00p 4
23/01/2023 120.00p 120.00p 115.00p 116.00p 9419
20/01/2023 120.00p 120.00p 116.25p 120.00p 895
19/01/2023 125.00p 125.00p 116.25p 120.00p 7924
18/01/2023 120.00p 127.49p 120.00p 125.00p 1882
17/01/2023 120.00p 125.00p 115.00p 120.00p 2502
16/01/2023 115.00p 124.00p 115.00p 120.00p 3238
13/01/2023 110.00p 119.00p 107.00p 115.00p 13618
12/01/2023 110.00p 112.00p 110.00p 110.00p 1488
11/01/2023 110.00p 112.45p 105.00p 110.00p 18059
10/01/2023 110.00p 110.00p 106.70p 110.00p 190
09/01/2023 110.00p 110.00p 106.55p 110.00p 1500
06/01/2023 110.00p 110.00p 106.55p 110.00p 1539
05/01/2023 105.00p 114.95p 101.70p 110.00p 10333
04/01/2023 105.00p 105.00p 104.00p 105.00p 0
03/01/2023 105.00p 105.00p 104.00p 105.00p 0
30/12/2022 105.00p 105.00p 104.00p 105.00p 0
29/12/2022 105.00p 110.00p 101.55p 105.00p 5535
28/12/2022 102.50p 105.00p 100.00p 105.00p 904
23/12/2022 100.50p 105.00p 100.50p 102.50p 2852
22/12/2022 100.00p 103.00p 100.00p 100.50p 1942
21/12/2022 100.00p 103.00p 96.25p 100.00p 6971
20/12/2022 100.00p 103.00p 96.00p 100.00p 10716
19/12/2022 104.50p 104.50p 96.10p 100.00p 10438
16/12/2022 105.00p 109.00p 100.50p 104.50p 23246
15/12/2022 110.00p 110.00p 101.55p 105.00p 22924
14/12/2022 112.50p 112.50p 105.50p 110.00p 16829
13/12/2022 112.50p 112.50p 105.00p 112.50p 9806
12/12/2022 112.50p 112.50p 106.00p 112.50p 3000
09/12/2022 112.50p 112.50p 111.00p 112.50p 3000
08/12/2022 113.00p 116.27p 105.80p 112.50p 7122
07/12/2022 113.00p 119.00p 107.51p 113.00p 9090
06/12/2022 113.00p 115.33p 113.00p 113.00p 0
05/12/2022 117.50p 117.65p 110.00p 113.00p 11025
02/12/2022 117.50p 117.50p 110.00p 117.50p 14598
01/12/2022 117.50p 120.00p 117.50p 117.50p 0
30/11/2022 117.50p 124.25p 111.25p 117.50p 5142
29/11/2022 107.50p 125.00p 105.79p 117.50p 27509
28/11/2022 107.50p 107.50p 107.50p 107.50p 0
25/11/2022 107.50p 113.70p 101.50p 107.50p 22268
24/11/2022 107.50p 112.75p 102.25p 107.50p 3110
23/11/2022 117.50p 117.50p 105.00p 107.50p 30803
22/11/2022 117.50p 117.50p 114.29p 117.50p 0
21/11/2022 117.50p 117.50p 114.29p 117.50p 0
18/11/2022 117.50p 124.25p 117.50p 117.50p 7337
17/11/2022 112.50p 120.00p 108.55p 117.50p 18056
16/11/2022 112.50p 115.00p 112.50p 112.50p 220
15/11/2022 122.50p 122.50p 107.25p 112.50p 32877
14/11/2022 124.00p 134.00p 116.55p 122.50p 13135
11/11/2022 117.50p 125.00p 117.50p 120.50p 12412
10/11/2022 117.50p 117.50p 111.51p 117.50p 1018
09/11/2022 110.00p 124.00p 110.00p 117.50p 10587
08/11/2022 107.50p 110.00p 105.78p 110.00p 9410
07/11/2022 107.50p 109.25p 105.75p 107.50p 67141
04/11/2022 107.50p 109.00p 105.00p 107.50p 84768
03/11/2022 107.50p 107.50p 105.75p 107.50p 6189
02/11/2022 107.50p 110.00p 105.55p 107.50p 3023
01/11/2022 107.50p 110.00p 107.50p 110.00p 7000
31/10/2022 112.50p 112.50p 102.50p 110.00p 5940
28/10/2022 112.50p 112.50p 105.00p 112.50p 1250
27/10/2022 112.50p 116.80p 112.50p 112.50p 349
26/10/2022 112.50p 112.50p 111.43p 112.50p 0
25/10/2022 112.50p 112.50p 111.43p 112.50p 0
24/10/2022 112.50p 116.88p 105.00p 112.50p 9886
21/10/2022 112.50p 116.90p 112.50p 112.50p 260
20/10/2022 112.50p 117.00p 112.50p 112.50p 427
19/10/2022 112.50p 112.50p 105.75p 112.50p 2000
18/10/2022 112.50p 112.50p 111.43p 112.50p 0
17/10/2022 112.50p 116.89p 112.50p 112.50p 5000
14/10/2022 112.50p 117.00p 112.50p 112.50p 937
13/10/2022 112.50p 112.50p 105.50p 112.50p 13710
12/10/2022 112.50p 117.00p 112.50p 112.50p 1160
11/10/2022 112.50p 112.50p 107.50p 112.50p 4663
10/10/2022 110.00p 115.00p 110.00p 112.50p 3615
07/10/2022 109.50p 114.00p 105.00p 110.00p 7924
06/10/2022 115.00p 115.00p 107.00p 109.50p 10850
05/10/2022 102.50p 115.00p 97.75p 115.00p 3790
04/10/2022 102.50p 109.96p 102.50p 102.50p 5000
03/10/2022 110.00p 113.00p 97.33p 102.50p 16592
30/09/2022 110.00p 113.50p 106.55p 110.00p 5027
29/09/2022 112.50p 117.50p 106.66p 110.00p 3010
28/09/2022 115.00p 115.00p 110.50p 112.50p 396
27/09/2022 115.00p 117.50p 111.63p 115.00p 6600
26/09/2022 115.00p 117.50p 115.00p 115.00p 965
23/09/2022 115.00p 115.80p 111.00p 115.00p 13734
22/09/2022 115.00p 117.50p 110.00p 115.00p 17670
21/09/2022 115.00p 115.00p 110.00p 115.00p 2659
20/09/2022 115.00p 115.00p 114.00p 115.00p 7123
19/09/2022 121.50p 121.50p 121.50p 121.50p 0
16/09/2022 121.50p 121.50p 121.50p 121.50p 0
15/09/2022 121.50p 121.50p 117.00p 121.50p 2751
14/09/2022 121.50p 121.50p 121.50p 121.50p 0
13/09/2022 123.00p 123.00p 116.00p 123.00p 5333
12/09/2022 123.00p 123.00p 119.90p 123.00p 541
09/09/2022 123.00p 123.00p 123.00p 123.00p 0
08/09/2022 123.00p 123.00p 116.00p 123.00p 5571
07/09/2022 120.50p 123.89p 120.50p 123.00p 4000
06/09/2022 125.00p 129.00p 116.00p 120.50p 13261
05/09/2022 125.00p 129.00p 125.00p 125.00p 347
02/09/2022 127.50p 130.00p 121.00p 125.00p 51598
01/09/2022 138.50p 138.50p 125.52p 127.50p 13536
31/08/2022 138.50p 139.50p 135.55p 138.50p 13069
30/08/2022 138.50p 138.50p 135.00p 138.50p 3614
29/08/2022 138.50p 139.76p 135.00p 138.50p 247
26/08/2022 138.50p 139.76p 135.00p 138.50p 247
25/08/2022 140.00p 140.00p 138.50p 138.50p 0
24/08/2022 138.50p 140.18p 138.50p 138.50p 4
23/08/2022 140.00p 140.00p 136.51p 138.50p 14634
22/08/2022 142.50p 142.50p 135.00p 140.00p 3266
19/08/2022 142.50p 148.48p 142.50p 142.50p 220
18/08/2022 142.50p 142.50p 142.50p 142.50p 0
17/08/2022 142.50p 142.50p 137.50p 142.50p 4125
16/08/2022 139.50p 148.89p 139.50p 142.50p 9354
15/08/2022 139.50p 142.65p 139.50p 139.50p 5
12/08/2022 142.50p 143.90p 136.25p 139.50p 23585
11/08/2022 147.50p 147.50p 135.00p 142.50p 10913
10/08/2022 147.50p 147.50p 147.50p 147.50p 0
09/08/2022 147.50p 148.45p 147.50p 147.50p 606
08/08/2022 147.50p 148.48p 141.55p 147.50p 8106
05/08/2022 147.50p 148.58p 140.15p 147.50p 585
04/08/2022 147.50p 147.50p 147.50p 147.50p 0
03/08/2022 147.50p 147.50p 140.00p 147.50p 2210
02/08/2022 147.50p 147.50p 147.50p 147.50p 0
01/08/2022 147.50p 147.50p 147.50p 147.50p 0
29/07/2022 147.50p 147.50p 140.00p 147.50p 10750
28/07/2022 147.50p 151.48p 141.00p 147.50p 17941
27/07/2022 147.50p 147.50p 147.50p 147.50p 0
26/07/2022 147.50p 147.50p 147.50p 147.50p 0
25/07/2022 147.50p 151.70p 140.79p 147.50p 4263
22/07/2022 147.50p 147.50p 147.50p 147.50p 0
21/07/2022 147.50p 151.70p 142.50p 147.50p 2157
20/07/2022 147.50p 147.50p 147.50p 147.50p 0
19/07/2022 147.50p 147.50p 143.11p 147.50p 1000
18/07/2022 147.50p 155.00p 143.11p 147.50p 628
15/07/2022 147.50p 155.00p 147.50p 147.50p 1347
14/07/2022 147.50p 147.50p 141.75p 147.50p 2123
13/07/2022 145.00p 148.48p 140.50p 147.50p 10506
12/07/2022 150.00p 155.00p 143.07p 145.00p 9151
11/07/2022 142.50p 150.00p 135.00p 145.00p 8969
08/07/2022 142.50p 149.25p 142.50p 142.50p 3299
07/07/2022 142.50p 145.50p 135.00p 142.50p 113197
06/07/2022 142.50p 142.50p 142.50p 142.50p 0
05/07/2022 137.50p 144.00p 137.50p 142.50p 2000
04/07/2022 137.50p 139.75p 135.75p 137.50p 2989
01/07/2022 137.50p 139.00p 137.50p 137.50p 1438
30/06/2022 137.50p 139.00p 135.51p 137.50p 10598
29/06/2022 135.00p 139.00p 135.00p 137.50p 12319

*Close Price adjusted for both dividends and splits