Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/06/2015 199.00p 202.60p 199.00p 199.00p 750
15/06/2015 195.00p 200.00p 195.00p 199.00p 6493
12/06/2015 198.00p 199.50p 193.74p 195.00p 29011
11/06/2015 199.00p 199.00p 195.40p 198.00p 1084
10/06/2015 182.50p 203.00p 181.00p 199.00p 27977
09/06/2015 182.00p 182.50p 182.00p 182.50p 0
08/06/2015 179.00p 187.00p 178.50p 182.00p 15842
05/06/2015 178.00p 183.00p 178.00p 179.00p 4500
04/06/2015 178.00p 178.00p 173.00p 178.00p 2081
03/06/2015 178.00p 183.00p 178.00p 178.00p 7924
02/06/2015 178.00p 182.50p 178.00p 178.00p 11200
01/06/2015 179.00p 181.50p 173.00p 178.00p 8410
29/05/2015 179.00p 179.00p 176.00p 179.00p 1704
28/05/2015 178.00p 179.50p 178.00p 179.00p 4331
27/05/2015 178.00p 178.00p 173.00p 178.00p 5000
26/05/2015 182.00p 182.00p 171.00p 178.00p 248196
22/05/2015 183.50p 185.00p 177.00p 182.00p 22200
21/05/2015 183.50p 187.00p 181.50p 183.50p 4778
20/05/2015 179.00p 183.50p 177.50p 183.50p 5842
19/05/2015 178.00p 183.00p 177.00p 179.00p 19717
18/05/2015 178.00p 181.40p 173.00p 178.00p 48213
15/05/2015 178.00p 181.40p 178.00p 178.00p 800
14/05/2015 178.00p 180.71p 173.00p 178.00p 9995
13/05/2015 177.50p 179.00p 177.50p 178.00p 10037
12/05/2015 177.50p 178.40p 177.00p 177.50p 1259
11/05/2015 179.00p 182.00p 170.00p 177.50p 1043874
08/05/2015 179.00p 180.84p 175.00p 179.00p 4370
07/05/2015 187.00p 187.00p 175.00p 179.00p 13794
06/05/2015 183.50p 190.50p 180.35p 187.00p 5599
05/05/2015 182.00p 186.90p 181.00p 183.50p 23931
01/05/2015 178.50p 186.45p 177.00p 182.00p 97781
30/04/2015 173.50p 173.50p 170.00p 173.50p 27000
29/04/2015 173.50p 176.65p 173.50p 173.50p 5654
28/04/2015 173.50p 176.65p 171.00p 173.50p 7195
27/04/2015 173.50p 176.65p 170.00p 173.50p 11702
24/04/2015 173.50p 177.00p 171.00p 173.50p 31161
23/04/2015 173.50p 177.00p 171.00p 173.50p 10266
22/04/2015 170.00p 175.00p 170.00p 174.50p 13111
21/04/2015 170.00p 170.00p 170.00p 170.00p 0
20/04/2015 173.50p 173.80p 165.00p 170.00p 39659
17/04/2015 162.50p 173.50p 160.10p 173.50p 13585
16/04/2015 161.00p 167.00p 157.00p 162.50p 15861
15/04/2015 161.00p 164.00p 157.00p 161.00p 6695
14/04/2015 161.50p 162.96p 157.00p 161.00p 15090
13/04/2015 170.00p 170.00p 154.00p 162.50p 22692
10/04/2015 173.50p 175.00p 165.00p 170.00p 3619
09/04/2015 165.00p 187.41p 165.00p 173.50p 52408
08/04/2015 155.00p 170.00p 155.00p 165.00p 32751
07/04/2015 150.00p 155.16p 146.85p 155.00p 11675
02/04/2015 145.00p 150.00p 143.00p 145.00p 8449
01/04/2015 141.00p 147.00p 141.00p 145.00p 21565
31/03/2015 136.00p 145.00p 133.00p 141.00p 20295
30/03/2015 142.00p 142.75p 132.02p 136.00p 28135
27/03/2015 142.00p 142.70p 137.00p 142.00p 611450
26/03/2015 143.50p 143.50p 138.00p 142.00p 3473
25/03/2015 146.00p 146.00p 142.00p 143.50p 4775
24/03/2015 146.00p 146.00p 142.00p 146.00p 8109
23/03/2015 146.00p 146.00p 142.08p 146.00p 646
20/03/2015 146.50p 146.50p 143.00p 146.00p 12885
19/03/2015 146.50p 147.00p 143.75p 146.50p 8831
18/03/2015 147.50p 148.00p 145.75p 147.50p 3190
17/03/2015 147.50p 148.50p 147.50p 147.50p 10350
16/03/2015 149.00p 151.00p 145.00p 147.50p 16843
13/03/2015 149.00p 150.00p 143.00p 149.00p 7181
12/03/2015 151.00p 151.00p 145.00p 149.00p 13749
11/03/2015 151.00p 155.00p 151.00p 151.00p 11607
10/03/2015 151.00p 153.28p 145.25p 151.00p 18415
09/03/2015 151.00p 155.00p 148.00p 151.00p 29360
06/03/2015 151.00p 151.00p 149.00p 151.00p 16333
05/03/2015 151.00p 155.00p 146.52p 151.00p 29357
04/03/2015 150.00p 153.00p 150.00p 151.00p 5000
03/03/2015 150.00p 155.27p 148.00p 150.00p 40769
02/03/2015 148.50p 155.00p 144.00p 150.00p 8140
27/02/2015 139.00p 148.50p 139.00p 148.50p 26032
26/02/2015 138.50p 143.00p 131.00p 139.00p 32301
25/02/2015 146.50p 148.00p 135.00p 138.50p 14035
24/02/2015 149.00p 149.00p 143.00p 146.50p 10162
23/02/2015 157.00p 157.00p 145.00p 149.00p 45919
20/02/2015 157.00p 157.00p 157.00p 157.00p 0
19/02/2015 157.00p 157.00p 152.11p 157.00p 1360
18/02/2015 157.00p 157.00p 154.70p 157.00p 1626
17/02/2015 157.00p 157.00p 157.00p 157.00p 0
16/02/2015 157.00p 157.00p 155.00p 157.00p 8831
13/02/2015 157.00p 158.00p 152.00p 157.00p 22103
12/02/2015 154.00p 157.00p 152.00p 157.00p 18762
11/02/2015 154.00p 154.00p 152.00p 154.00p 8766
10/02/2015 154.00p 154.35p 154.00p 154.00p 14536
09/02/2015 155.00p 155.00p 152.00p 154.00p 25230
06/02/2015 155.00p 155.00p 152.00p 155.00p 8225
05/02/2015 155.00p 155.00p 152.00p 155.00p 250
04/02/2015 155.00p 155.00p 152.00p 155.00p 2622
03/02/2015 155.00p 155.00p 152.00p 155.00p 1323
02/02/2015 155.00p 155.42p 152.00p 155.00p 12170
30/01/2015 155.00p 155.00p 155.00p 155.00p 0
29/01/2015 155.00p 155.00p 152.00p 155.00p 500
28/01/2015 155.00p 155.96p 152.00p 155.00p 10888
27/01/2015 155.00p 155.96p 155.00p 155.00p 4313
26/01/2015 155.00p 156.10p 155.00p 155.00p 1273
23/01/2015 155.00p 156.50p 152.00p 155.00p 37084
22/01/2015 153.00p 157.00p 153.00p 155.00p 15534
21/01/2015 153.00p 153.00p 153.00p 153.00p 0
20/01/2015 151.50p 154.00p 151.50p 153.00p 3238
19/01/2015 156.50p 156.50p 151.50p 151.50p 13203
16/01/2015 155.00p 157.48p 150.00p 156.50p 41106
15/01/2015 155.00p 155.75p 153.50p 155.00p 17784
14/01/2015 155.00p 156.00p 155.00p 155.00p 8272
13/01/2015 152.50p 155.00p 152.00p 155.00p 27928
12/01/2015 152.50p 157.00p 149.00p 152.50p 18913
09/01/2015 151.50p 156.00p 151.02p 152.50p 27118
08/01/2015 156.00p 156.00p 148.29p 151.50p 12202
07/01/2015 157.00p 159.12p 152.00p 156.00p 49422
06/01/2015 147.50p 160.00p 144.98p 157.00p 31942
05/01/2015 144.50p 153.00p 143.00p 148.00p 33647
02/01/2015 143.50p 147.00p 143.50p 144.50p 7600
31/12/2014 143.50p 145.00p 143.50p 143.50p 6800
30/12/2014 143.50p 145.88p 140.00p 143.50p 13788
29/12/2014 143.50p 143.75p 137.00p 143.50p 37868
24/12/2014 143.50p 145.20p 143.50p 143.50p 5550
23/12/2014 142.50p 147.00p 142.00p 143.50p 13250
22/12/2014 143.50p 147.00p 140.49p 142.50p 9056
19/12/2014 143.50p 146.65p 140.00p 143.50p 12149
18/12/2014 138.00p 146.19p 138.00p 143.50p 6183
17/12/2014 139.50p 139.90p 133.00p 138.00p 4058
16/12/2014 145.50p 148.00p 137.00p 139.50p 18562
15/12/2014 144.00p 152.00p 142.50p 145.50p 22702
12/12/2014 144.00p 147.40p 140.50p 144.00p 10432
11/12/2014 143.50p 148.00p 142.58p 144.00p 9777
10/12/2014 142.50p 147.00p 138.00p 143.50p 7816
09/12/2014 137.50p 148.00p 135.00p 142.50p 19694
08/12/2014 132.00p 140.00p 130.00p 137.50p 20191
05/12/2014 131.00p 135.90p 129.00p 132.00p 12301
04/12/2014 128.50p 131.00p 128.50p 131.00p 16293
03/12/2014 128.50p 128.78p 127.00p 128.50p 3772
02/12/2014 128.50p 128.90p 127.00p 128.50p 2738
01/12/2014 128.50p 129.00p 128.25p 128.50p 7954
28/11/2014 128.50p 128.50p 128.50p 128.50p 0
27/11/2014 130.00p 130.00p 125.00p 128.50p 15024
26/11/2014 130.00p 130.50p 129.00p 130.00p 8491
25/11/2014 133.50p 133.50p 127.99p 130.00p 8324
24/11/2014 132.00p 132.00p 131.00p 131.00p 0
21/11/2014 133.00p 133.65p 129.00p 132.00p 5400
20/11/2014 135.50p 135.50p 129.00p 133.00p 5888
19/11/2014 135.50p 136.00p 135.50p 135.50p 3322
18/11/2014 135.50p 135.50p 132.00p 135.50p 787
17/11/2014 135.50p 135.50p 125.00p 135.50p 60000
14/11/2014 136.00p 138.24p 132.00p 135.50p 8709
13/11/2014 136.00p 139.50p 132.50p 136.00p 5733
12/11/2014 126.00p 142.00p 125.00p 136.00p 39311
11/11/2014 122.50p 130.00p 120.50p 126.00p 28892
10/11/2014 120.00p 120.00p 120.00p 120.00p 0
07/11/2014 120.00p 120.00p 120.00p 120.00p 0
06/11/2014 121.00p 121.00p 117.00p 120.00p 4524
05/11/2014 121.00p 121.00p 121.00p 121.00p 0
04/11/2014 120.00p 124.27p 117.50p 121.00p 9762
03/11/2014 115.50p 115.50p 115.50p 115.50p 0
31/10/2014 115.50p 115.50p 115.50p 115.50p 0
30/10/2014 115.00p 115.50p 115.00p 115.50p 15000
29/10/2014 114.00p 115.00p 110.00p 115.00p 19928
28/10/2014 114.00p 114.00p 114.00p 114.00p 0
27/10/2014 114.00p 114.00p 110.00p 114.00p 3524
24/10/2014 114.00p 115.00p 114.00p 114.00p 575
23/10/2014 114.00p 114.00p 114.00p 114.00p 0
22/10/2014 114.00p 114.00p 111.00p 114.00p 1345
21/10/2014 114.00p 114.00p 111.10p 114.00p 2310
20/10/2014 114.00p 114.00p 114.00p 114.00p 0
17/10/2014 114.00p 114.00p 113.60p 114.00p 869
16/10/2014 114.00p 114.00p 110.00p 114.00p 500
15/10/2014 114.00p 114.00p 110.00p 114.00p 98
14/10/2014 113.00p 114.00p 110.00p 114.00p 5659
13/10/2014 110.00p 112.36p 110.00p 111.50p 6980
10/10/2014 115.00p 115.00p 107.00p 110.00p 11372
09/10/2014 118.50p 118.50p 113.00p 116.50p 4662
08/10/2014 118.50p 118.50p 115.00p 118.50p 1344
07/10/2014 118.50p 118.50p 115.00p 118.50p 6250
06/10/2014 118.50p 118.50p 117.00p 118.50p 0
03/10/2014 118.50p 118.50p 116.50p 118.50p 10164
02/10/2014 118.50p 122.00p 115.00p 118.50p 136100
01/10/2014 118.50p 118.50p 115.00p 118.50p 826
30/09/2014 118.50p 118.50p 118.50p 118.50p 0
29/09/2014 118.50p 118.50p 115.00p 118.50p 1663
26/09/2014 119.50p 119.50p 115.50p 118.50p 3475
25/09/2014 119.50p 119.50p 117.00p 119.50p 2555
24/09/2014 119.50p 119.50p 117.00p 119.50p 5929
23/09/2014 119.50p 119.50p 119.50p 119.50p 0
22/09/2014 119.50p 119.50p 119.50p 119.50p 0
19/09/2014 119.50p 119.50p 118.00p 119.50p 1000
18/09/2014 119.50p 119.50p 118.01p 119.50p 1000
17/09/2014 120.00p 120.50p 119.50p 119.50p 0
16/09/2014 120.50p 120.50p 120.50p 120.50p 0
15/09/2014 120.50p 120.50p 118.00p 120.50p 6218
12/09/2014 121.00p 121.00p 114.00p 120.50p 22100
11/09/2014 120.50p 121.00p 119.50p 121.00p 7000
10/09/2014 120.50p 120.50p 120.50p 120.50p 0
09/09/2014 120.50p 120.50p 120.50p 120.50p 0
08/09/2014 120.50p 120.50p 120.50p 120.50p 0
05/09/2014 120.50p 120.50p 120.50p 120.50p 0
04/09/2014 120.50p 120.50p 120.00p 120.50p 1000
03/09/2014 121.50p 121.50p 120.50p 120.50p 0
02/09/2014 121.50p 121.50p 121.50p 121.50p 0
01/09/2014 120.50p 122.42p 118.00p 121.50p 11158

*Close Price adjusted for both dividends and splits