Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2016 235.00p 235.00p 225.00p 234.00p 1522
29/03/2016 235.00p 235.15p 225.00p 235.00p 9483
24/03/2016 235.00p 235.00p 226.00p 235.00p 555
23/03/2016 237.50p 237.50p 230.00p 235.00p 9124
22/03/2016 240.00p 240.00p 237.50p 237.50p 0
21/03/2016 240.00p 243.00p 231.00p 240.00p 5406
18/03/2016 237.50p 243.00p 233.00p 240.00p 12884
17/03/2016 245.00p 250.00p 235.00p 237.50p 9670
16/03/2016 250.00p 250.00p 240.00p 247.50p 6600
15/03/2016 250.00p 253.95p 241.00p 250.00p 36495
14/03/2016 250.00p 257.32p 246.40p 250.00p 9777
11/03/2016 250.00p 250.00p 250.00p 250.00p 0
10/03/2016 250.00p 255.45p 250.00p 250.00p 1549
09/03/2016 250.00p 250.00p 241.50p 250.00p 3213
08/03/2016 250.00p 259.00p 242.50p 250.00p 17689
07/03/2016 250.00p 260.00p 242.55p 250.00p 12144
04/03/2016 245.00p 260.00p 243.00p 250.00p 1729
03/03/2016 240.00p 250.00p 240.00p 245.00p 4720
02/03/2016 225.00p 252.00p 225.00p 240.00p 15954
01/03/2016 222.50p 235.00p 222.50p 225.00p 2922
29/02/2016 220.00p 230.00p 214.00p 222.50p 12677
26/02/2016 220.00p 222.00p 212.00p 220.00p 5910
25/02/2016 220.00p 220.00p 205.00p 220.00p 36969
24/02/2016 225.00p 225.00p 217.75p 220.00p 5639
23/02/2016 227.50p 233.65p 221.80p 225.00p 29688
22/02/2016 227.50p 234.75p 227.50p 227.50p 3409
19/02/2016 227.50p 230.00p 222.55p 227.50p 2647
18/02/2016 227.50p 230.00p 227.50p 227.50p 2300
17/02/2016 232.50p 240.00p 227.00p 232.50p 9750
16/02/2016 230.00p 232.50p 230.00p 232.50p 22519
15/02/2016 230.00p 230.00p 230.00p 230.00p 1011
12/02/2016 235.00p 235.00p 230.00p 230.00p 0
11/02/2016 240.00p 240.00p 225.00p 235.00p 5350
10/02/2016 240.00p 240.00p 240.00p 240.00p 0
09/02/2016 242.50p 248.20p 237.30p 240.00p 8926
08/02/2016 242.50p 245.20p 242.50p 242.50p 41
05/02/2016 240.00p 249.99p 237.00p 242.50p 20190
04/02/2016 237.50p 249.99p 237.50p 240.00p 840
03/02/2016 235.00p 244.99p 230.00p 237.50p 5151
02/02/2016 235.00p 235.00p 227.50p 235.00p 720
01/02/2016 235.00p 243.75p 230.50p 235.00p 11668
29/01/2016 242.50p 242.50p 230.00p 235.00p 7425
28/01/2016 242.50p 246.00p 242.50p 242.50p 8083
27/01/2016 242.50p 246.00p 235.00p 242.50p 887
26/01/2016 242.50p 247.00p 235.15p 242.50p 13843
25/01/2016 230.00p 250.00p 223.25p 242.50p 20361
22/01/2016 230.00p 238.50p 223.25p 230.00p 13336
21/01/2016 225.00p 236.80p 222.00p 230.00p 25188
20/01/2016 237.50p 237.50p 205.00p 225.00p 99451
19/01/2016 237.50p 241.90p 231.65p 237.50p 5768
18/01/2016 244.00p 245.80p 231.00p 237.50p 48194
15/01/2016 252.50p 256.00p 240.00p 244.00p 32867
14/01/2016 265.00p 267.20p 250.00p 252.50p 23762
13/01/2016 267.50p 272.00p 261.45p 265.00p 1621
12/01/2016 267.50p 272.60p 261.00p 267.50p 25048
11/01/2016 267.50p 267.50p 261.00p 267.50p 8683
08/01/2016 267.50p 272.95p 261.00p 267.50p 2008
07/01/2016 262.50p 272.95p 261.00p 267.50p 6112
06/01/2016 280.00p 280.00p 239.55p 262.50p 49307
05/01/2016 282.50p 283.00p 270.00p 280.00p 7519
04/01/2016 282.50p 290.00p 275.00p 282.50p 22243
31/12/2015 282.50p 283.25p 275.00p 282.50p 9500
30/12/2015 282.50p 283.25p 276.00p 282.50p 8079
29/12/2015 282.50p 284.45p 275.00p 282.50p 5304
24/12/2015 282.50p 282.50p 275.75p 282.50p 400
23/12/2015 282.50p 284.68p 280.00p 282.50p 281
22/12/2015 282.50p 285.00p 276.00p 282.50p 11299
21/12/2015 282.50p 285.00p 275.00p 282.50p 7029
18/12/2015 285.00p 287.40p 270.00p 282.50p 7936
17/12/2015 290.00p 291.00p 278.00p 285.00p 28875
16/12/2015 290.00p 297.00p 282.40p 290.00p 15770
15/12/2015 285.00p 298.00p 281.00p 292.50p 19149
14/12/2015 285.00p 295.00p 280.55p 285.00p 16069
11/12/2015 265.00p 285.24p 265.00p 285.00p 13639
10/12/2015 265.00p 275.00p 265.00p 265.00p 10725
09/12/2015 265.00p 275.00p 265.00p 265.00p 3565
08/12/2015 265.00p 274.00p 262.35p 265.00p 4324
07/12/2015 265.00p 275.00p 262.00p 265.00p 18628
04/12/2015 265.00p 272.00p 265.00p 265.00p 2200
03/12/2015 270.00p 275.00p 261.80p 265.00p 4643
02/12/2015 270.00p 277.00p 270.00p 270.00p 7272
01/12/2015 277.50p 282.00p 262.50p 270.00p 26753
30/11/2015 280.00p 280.00p 260.00p 280.00p 49286
27/11/2015 280.00p 280.00p 270.00p 280.00p 510
26/11/2015 280.00p 280.30p 275.00p 280.00p 5168
25/11/2015 285.00p 285.00p 280.00p 280.00p 14407
24/11/2015 285.00p 285.00p 275.00p 283.50p 17399
23/11/2015 285.00p 285.00p 285.00p 285.00p 0
20/11/2015 290.00p 305.00p 280.00p 285.00p 40949
19/11/2015 280.00p 294.00p 277.00p 290.00p 22358
18/11/2015 270.00p 285.00p 260.00p 280.00p 25343
17/11/2015 270.00p 275.00p 270.00p 270.00p 1721
16/11/2015 270.00p 275.00p 268.00p 270.00p 766
13/11/2015 270.00p 275.00p 269.25p 270.00p 1835
12/11/2015 270.00p 275.00p 270.00p 270.00p 1256
11/11/2015 270.00p 275.00p 269.10p 270.00p 5770
10/11/2015 262.50p 275.67p 262.50p 270.00p 31887
09/11/2015 250.00p 251.00p 248.35p 250.00p 3076
06/11/2015 250.00p 251.00p 250.00p 250.00p 1512
05/11/2015 250.00p 251.00p 248.35p 250.00p 1441
04/11/2015 250.00p 250.00p 248.35p 250.00p 280
03/11/2015 250.00p 255.00p 248.35p 250.00p 2953
02/11/2015 252.50p 252.50p 248.00p 250.00p 594
30/10/2015 250.00p 252.50p 250.00p 252.50p 0
29/10/2015 257.50p 259.75p 249.80p 250.00p 3236
28/10/2015 257.50p 260.00p 257.50p 257.50p 3675
27/10/2015 255.00p 257.50p 250.25p 257.50p 10338
26/10/2015 255.00p 255.00p 255.00p 255.00p 0
23/10/2015 255.00p 260.00p 255.00p 255.00p 3036
22/10/2015 255.00p 262.30p 250.35p 255.00p 11758
21/10/2015 255.00p 261.50p 255.00p 255.00p 1957
20/10/2015 255.00p 262.00p 248.00p 255.00p 4159
19/10/2015 255.00p 255.00p 251.00p 255.00p 3209
16/10/2015 255.00p 262.00p 245.00p 255.00p 2974
15/10/2015 255.00p 255.00p 255.00p 255.00p 0
14/10/2015 257.50p 263.00p 251.00p 255.00p 10580
13/10/2015 257.50p 265.00p 251.80p 257.50p 7486
12/10/2015 257.50p 262.25p 257.50p 257.50p 7039
09/10/2015 257.50p 259.75p 251.00p 257.50p 8162
08/10/2015 257.50p 260.00p 250.00p 257.50p 13409
07/10/2015 257.50p 257.50p 253.35p 257.50p 5038
06/10/2015 257.50p 265.00p 253.35p 257.50p 2617
05/10/2015 260.00p 266.06p 253.35p 257.50p 9682
02/10/2015 260.00p 260.00p 260.00p 260.00p 0
01/10/2015 260.00p 268.50p 260.00p 260.00p 2468
30/09/2015 260.00p 260.00p 260.00p 260.00p 0
29/09/2015 260.00p 267.60p 260.00p 260.00p 11968
28/09/2015 260.00p 263.00p 251.25p 260.00p 2500
25/09/2015 260.00p 265.00p 251.25p 260.00p 3892
24/09/2015 262.50p 262.50p 253.00p 260.00p 14600
23/09/2015 260.00p 270.00p 260.00p 262.50p 10388
22/09/2015 266.00p 266.00p 250.00p 260.00p 13660
21/09/2015 268.50p 269.24p 257.00p 266.00p 7168
18/09/2015 268.50p 276.15p 268.50p 268.50p 607
17/09/2015 268.50p 277.00p 265.00p 268.50p 5234
16/09/2015 270.00p 270.00p 270.00p 270.00p 0
15/09/2015 270.00p 279.80p 266.50p 270.00p 11019
14/09/2015 267.50p 280.00p 267.50p 270.00p 11461
11/09/2015 265.00p 275.00p 258.00p 267.50p 11584
10/09/2015 265.00p 268.00p 258.00p 265.00p 2400
09/09/2015 265.00p 268.80p 265.00p 265.00p 54
08/09/2015 265.00p 269.10p 258.00p 265.00p 6373
07/09/2015 265.00p 265.00p 265.00p 265.00p 0
04/09/2015 265.00p 269.10p 258.00p 265.00p 1830
03/09/2015 265.00p 269.99p 258.00p 265.00p 5711
02/09/2015 265.00p 275.00p 265.00p 265.00p 2033
01/09/2015 267.50p 273.80p 258.00p 265.00p 13659
28/08/2015 265.00p 275.00p 265.00p 267.50p 4777
27/08/2015 265.00p 270.80p 260.00p 265.00p 3919
26/08/2015 255.00p 273.00p 255.00p 265.00p 21496
25/08/2015 240.00p 266.00p 233.00p 255.00p 52143
24/08/2015 267.50p 267.50p 212.50p 240.00p 70693
21/08/2015 272.50p 277.00p 272.50p 272.50p 537
20/08/2015 272.50p 276.00p 269.00p 272.50p 17133
19/08/2015 272.50p 276.00p 269.00p 272.50p 22758
18/08/2015 272.50p 275.80p 272.50p 272.50p 285
17/08/2015 272.50p 277.00p 268.75p 272.50p 2437
14/08/2015 272.50p 278.20p 268.75p 272.50p 7078
13/08/2015 272.50p 279.00p 268.00p 272.50p 8142
12/08/2015 277.50p 280.00p 271.00p 272.50p 17676
11/08/2015 277.50p 281.25p 276.00p 277.50p 46165
10/08/2015 270.00p 285.00p 270.00p 277.50p 50131
07/08/2015 270.00p 270.00p 270.00p 270.00p 0
06/08/2015 282.50p 282.50p 265.50p 270.00p 10330
05/08/2015 250.00p 285.00p 248.50p 277.50p 31636
04/08/2015 248.00p 255.00p 248.00p 250.00p 13601
03/08/2015 248.00p 252.60p 245.10p 248.00p 7888
31/07/2015 241.50p 252.60p 241.50p 248.00p 15723
30/07/2015 225.00p 244.70p 223.50p 241.50p 46208
29/07/2015 220.00p 230.00p 220.00p 225.00p 12166
28/07/2015 211.00p 230.00p 210.50p 220.00p 32681
27/07/2015 206.50p 215.00p 206.50p 210.00p 15180
24/07/2015 206.50p 208.00p 205.15p 206.50p 5490
23/07/2015 205.00p 208.00p 205.00p 206.50p 17714
22/07/2015 208.00p 213.00p 203.00p 205.00p 13824
21/07/2015 208.00p 213.00p 206.00p 208.00p 17174
20/07/2015 208.00p 213.00p 206.55p 208.00p 13107
17/07/2015 208.00p 213.00p 208.00p 208.00p 10618
16/07/2015 210.50p 213.00p 206.25p 208.00p 26597
15/07/2015 210.50p 213.00p 210.50p 210.50p 1820
14/07/2015 210.50p 213.00p 209.00p 210.50p 20906
13/07/2015 211.00p 217.00p 208.50p 210.50p 38137
10/07/2015 210.00p 215.00p 208.00p 211.00p 3585
09/07/2015 210.00p 213.00p 208.00p 210.00p 2194
08/07/2015 210.00p 213.00p 207.90p 210.00p 75069
07/07/2015 215.00p 215.00p 207.00p 210.00p 7801
06/07/2015 211.00p 213.30p 211.00p 211.00p 10927
03/07/2015 211.00p 214.50p 209.00p 211.00p 21615
02/07/2015 211.00p 215.00p 211.00p 211.00p 4796
01/07/2015 211.00p 211.00p 210.25p 211.00p 1527
30/06/2015 211.00p 214.00p 211.00p 211.00p 2873
29/06/2015 211.00p 215.00p 210.00p 211.00p 12369
26/06/2015 211.00p 215.00p 210.36p 211.00p 13183
25/06/2015 211.00p 215.00p 210.30p 211.00p 24020
24/06/2015 212.50p 215.00p 208.50p 211.00p 14953
23/06/2015 211.00p 214.75p 207.00p 212.50p 19991
22/06/2015 212.50p 214.00p 209.00p 211.00p 18065
19/06/2015 199.00p 217.00p 199.00p 212.50p 13390
18/06/2015 199.00p 202.25p 196.50p 199.00p 14883
17/06/2015 199.00p 202.50p 198.50p 199.00p 43873

*Close Price adjusted for both dividends and splits