Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/08/2014 120.50p 120.50p 120.50p 120.50p 0
28/08/2014 120.50p 120.50p 120.50p 120.50p 0
27/08/2014 120.50p 120.50p 116.25p 120.50p 1800
26/08/2014 117.50p 120.50p 116.12p 120.50p 19690
22/08/2014 116.50p 120.00p 116.50p 117.50p 20666
21/08/2014 116.50p 116.50p 116.20p 116.50p 1000
20/08/2014 117.50p 117.50p 113.00p 116.50p 6165
19/08/2014 117.50p 117.58p 117.25p 117.50p 7801
18/08/2014 117.50p 117.50p 115.00p 117.50p 10000
15/08/2014 117.50p 117.50p 117.50p 117.50p 0
14/08/2014 117.50p 117.50p 117.50p 117.50p 0
13/08/2014 115.50p 117.60p 114.00p 117.50p 21000
12/08/2014 117.50p 117.50p 113.00p 115.50p 2809
11/08/2014 120.00p 120.00p 115.25p 117.50p 5809
08/08/2014 120.00p 120.00p 120.00p 120.00p 0
07/08/2014 120.00p 120.00p 120.00p 120.00p 0
06/08/2014 120.00p 120.00p 118.00p 120.00p 0
05/08/2014 120.00p 120.00p 118.00p 120.00p 4090
04/08/2014 120.00p 121.00p 115.00p 120.00p 0
01/08/2014 121.00p 121.00p 115.00p 120.00p 4056
31/07/2014 121.00p 125.00p 121.00p 121.00p 130000
30/07/2014 120.00p 121.00p 119.00p 121.00p 1500
29/07/2014 120.00p 120.00p 117.00p 120.00p 3802
28/07/2014 120.00p 120.00p 117.00p 120.00p 3000
25/07/2014 118.00p 120.50p 116.00p 120.00p 36565
24/07/2014 119.00p 119.95p 114.00p 118.00p 10357
23/07/2014 119.00p 121.00p 115.00p 119.00p 45288
22/07/2014 121.00p 121.25p 115.00p 119.00p 42976
21/07/2014 121.00p 122.50p 120.00p 121.00p 0
18/07/2014 121.00p 122.50p 120.00p 121.00p 0
17/07/2014 122.50p 122.50p 120.00p 121.00p 1576
16/07/2014 125.00p 125.00p 120.00p 122.50p 376228
15/07/2014 125.00p 125.00p 123.19p 125.00p 1000
14/07/2014 125.00p 125.00p 123.00p 125.00p 1000
11/07/2014 130.00p 130.00p 125.00p 125.00p 4297
10/07/2014 130.00p 130.00p 129.00p 130.00p 14365
09/07/2014 131.50p 131.50p 125.86p 130.00p 12019
08/07/2014 130.00p 132.90p 127.00p 131.50p 9783
07/07/2014 127.50p 129.00p 125.00p 126.50p 5974
04/07/2014 131.50p 131.50p 126.00p 127.50p 9983
03/07/2014 131.50p 131.50p 128.00p 131.50p 0
02/07/2014 131.50p 131.50p 128.00p 131.50p 0
01/07/2014 131.50p 131.50p 128.00p 131.50p 2600
30/06/2014 131.50p 133.00p 130.25p 131.50p 2866
27/06/2014 131.50p 131.50p 128.00p 131.50p 0
26/06/2014 131.50p 131.50p 128.00p 131.50p 10100
25/06/2014 131.50p 133.00p 130.25p 131.50p 1500
24/06/2014 131.50p 131.50p 128.00p 131.50p 10000
23/06/2014 131.50p 133.00p 130.30p 131.50p 0
20/06/2014 131.50p 133.00p 130.30p 131.50p 0
19/06/2014 133.00p 133.00p 130.30p 131.50p 2010
18/06/2014 133.00p 133.00p 130.35p 133.00p 273
17/06/2014 133.00p 135.00p 129.47p 133.00p 0
16/06/2014 133.00p 135.00p 129.47p 133.00p 0
13/06/2014 130.50p 135.00p 129.47p 133.00p 6283
12/06/2014 127.00p 130.50p 127.00p 130.50p 5088
11/06/2014 124.50p 127.00p 124.50p 127.00p 14065
10/06/2014 123.50p 125.50p 123.50p 124.50p 133979
09/06/2014 123.50p 124.52p 119.97p 123.50p 0
06/06/2014 123.50p 124.52p 119.97p 123.50p 0
05/06/2014 123.50p 124.52p 119.97p 123.50p 0
04/06/2014 123.00p 124.52p 119.97p 123.50p 6038
03/06/2014 123.00p 123.00p 120.68p 123.00p 0
02/06/2014 123.00p 123.00p 120.68p 123.00p 309
30/05/2014 123.00p 125.48p 120.00p 123.00p 0
29/05/2014 120.00p 125.48p 120.00p 123.00p 557
28/05/2014 120.00p 122.50p 118.00p 120.00p 0
27/05/2014 120.00p 120.00p 118.00p 120.00p 75
23/05/2014 122.50p 123.33p 120.00p 120.00p 6081
22/05/2014 123.50p 123.50p 118.00p 122.50p 7294
21/05/2014 123.50p 123.50p 123.33p 123.50p 100
20/05/2014 122.50p 123.50p 122.50p 123.50p 2739
19/05/2014 124.50p 124.50p 121.07p 122.50p 6946
16/05/2014 124.50p 127.00p 124.50p 124.50p 1565
15/05/2014 124.50p 127.00p 123.50p 124.50p 0
14/05/2014 123.50p 127.00p 123.50p 124.50p 1800
13/05/2014 123.50p 127.00p 121.50p 123.50p 0
12/05/2014 123.50p 127.00p 121.50p 122.00p 0
09/05/2014 123.50p 127.00p 121.50p 122.00p 2574
08/05/2014 123.50p 124.80p 122.40p 123.50p 4222
07/05/2014 123.50p 129.80p 123.50p 123.50p 0
06/05/2014 123.50p 129.80p 123.50p 123.50p 7300
02/05/2014 123.50p 126.45p 121.20p 123.50p 0
01/05/2014 123.00p 126.45p 121.20p 123.50p 5900
30/04/2014 122.00p 123.00p 120.25p 123.00p 6851
29/04/2014 122.00p 126.00p 121.50p 122.00p 0
28/04/2014 121.50p 126.00p 121.50p 122.00p 21600
25/04/2014 121.50p 123.50p 121.50p 121.50p 5000
24/04/2014 121.50p 123.00p 113.00p 121.50p 22076
23/04/2014 121.50p 123.00p 121.50p 121.50p 2000
22/04/2014 125.00p 125.00p 117.00p 121.50p 6228
17/04/2014 125.00p 125.00p 122.00p 125.00p 3774
16/04/2014 125.00p 126.32p 120.40p 125.00p 0
15/04/2014 124.00p 126.32p 120.40p 125.00p 4886
14/04/2014 127.50p 128.00p 120.40p 124.00p 8584
11/04/2014 127.50p 128.00p 125.00p 127.50p 0
10/04/2014 127.50p 128.00p 125.00p 127.50p 3140
09/04/2014 129.00p 129.00p 125.00p 127.50p 5820
08/04/2014 134.00p 135.00p 124.90p 129.00p 477890
07/04/2014 135.00p 137.00p 135.00p 135.00p 722
04/04/2014 135.50p 138.00p 131.15p 135.00p 8902
03/04/2014 135.50p 139.00p 133.00p 135.50p 0
02/04/2014 135.50p 139.00p 133.00p 135.50p 0
01/04/2014 139.00p 139.00p 133.00p 135.50p 26421
31/03/2014 139.00p 139.00p 136.00p 139.00p 1070
28/03/2014 137.50p 140.00p 135.00p 140.00p 5091
27/03/2014 136.50p 140.00p 136.50p 137.50p 1528
26/03/2014 135.50p 138.88p 135.00p 136.50p 10669
25/03/2014 135.50p 135.50p 134.00p 135.50p 386
24/03/2014 135.00p 138.00p 132.72p 135.50p 9266
21/03/2014 135.00p 138.00p 135.00p 135.00p 0
20/03/2014 135.00p 138.00p 135.00p 135.00p 0
19/03/2014 135.00p 138.00p 135.00p 135.00p 8641
18/03/2014 135.00p 143.00p 135.00p 135.00p 0
17/03/2014 136.50p 143.00p 135.00p 137.00p 15173
14/03/2014 131.00p 138.90p 131.00p 136.50p 5034
13/03/2014 124.00p 134.00p 124.00p 131.00p 23762
12/03/2014 124.00p 124.00p 122.40p 124.00p 1903
11/03/2014 124.00p 128.00p 119.24p 124.00p 11843
10/03/2014 124.00p 125.00p 124.00p 124.00p 75
07/03/2014 124.00p 125.61p 120.00p 124.00p 0
06/03/2014 124.00p 125.61p 120.00p 124.00p 0
05/03/2014 124.00p 125.61p 120.00p 124.00p 0
04/03/2014 124.00p 125.61p 120.00p 124.00p 4130
03/03/2014 125.00p 125.00p 120.00p 124.00p 13832
28/02/2014 125.00p 125.00p 120.00p 125.00p 3260
27/02/2014 125.00p 125.00p 120.00p 125.00p 5000
26/02/2014 125.00p 125.00p 125.00p 125.00p 5000
25/02/2014 125.00p 125.00p 120.50p 125.00p 1000
24/02/2014 126.00p 127.52p 122.00p 125.00p 7819
21/02/2014 126.00p 126.00p 122.40p 126.00p 4201
20/02/2014 125.00p 127.90p 125.00p 126.00p 2413
19/02/2014 125.00p 126.30p 120.00p 125.00p 5369
18/02/2014 125.00p 125.00p 120.00p 125.00p 1689
17/02/2014 126.50p 129.00p 119.61p 125.00p 380145
14/02/2014 126.50p 129.00p 126.50p 126.50p 8396
13/02/2014 126.50p 128.70p 126.50p 126.50p 769
12/02/2014 127.50p 128.00p 123.00p 126.50p 9503
11/02/2014 131.00p 131.00p 125.00p 127.50p 6686
10/02/2014 131.00p 133.00p 127.00p 131.00p 3241
07/02/2014 131.00p 135.00p 127.00p 131.00p 5506
06/02/2014 136.50p 136.50p 127.75p 131.00p 16877
05/02/2014 136.50p 136.50p 133.00p 136.50p 17670
04/02/2014 136.50p 136.50p 133.00p 136.50p 2730
03/02/2014 139.00p 140.00p 133.00p 136.50p 27909
31/01/2014 140.00p 140.14p 134.37p 139.00p 2801
30/01/2014 140.00p 145.00p 138.00p 140.00p 0
29/01/2014 139.00p 145.00p 138.00p 140.00p 0
28/01/2014 140.00p 145.00p 138.00p 139.00p 0
27/01/2014 140.00p 145.00p 138.00p 140.00p 0
24/01/2014 142.50p 145.00p 138.00p 140.00p 14708
23/01/2014 144.00p 144.00p 140.00p 142.50p 7442
22/01/2014 144.00p 147.00p 141.68p 144.00p 6200
21/01/2014 144.00p 147.00p 141.20p 144.00p 6511
20/01/2014 142.50p 147.60p 140.14p 144.00p 21736
17/01/2014 142.00p 149.00p 140.77p 142.50p 21559
16/01/2014 142.00p 147.00p 142.00p 142.00p 1000
15/01/2014 141.00p 145.55p 141.00p 142.00p 2050
14/01/2014 140.00p 145.80p 138.30p 141.00p 20198
13/01/2014 137.50p 142.60p 137.23p 140.00p 8885
10/01/2014 136.50p 140.00p 136.50p 137.50p 9480
09/01/2014 135.00p 140.00p 135.00p 136.50p 4349
08/01/2014 135.00p 138.80p 131.00p 135.00p 3412
07/01/2014 132.50p 135.00p 131.00p 135.00p 6941
06/01/2014 132.50p 135.00p 130.60p 132.50p 3201
03/01/2014 132.50p 135.00p 130.80p 132.50p 0
02/01/2014 132.50p 135.00p 130.80p 132.50p 2386
31/12/2013 131.50p 134.00p 128.60p 132.50p 9104
30/12/2013 131.50p 133.50p 128.60p 131.50p 4133
27/12/2013 131.50p 133.50p 131.50p 131.50p 0
24/12/2013 131.50p 133.50p 131.50p 131.50p 0
23/12/2013 131.50p 133.50p 131.50p 131.50p 0
20/12/2013 131.50p 133.50p 131.50p 131.50p 386
19/12/2013 131.50p 136.50p 128.00p 131.50p 0
18/12/2013 136.50p 136.50p 128.00p 131.50p 11438
17/12/2013 140.00p 140.00p 133.00p 135.00p 16781
16/12/2013 144.00p 144.00p 138.00p 140.00p 10500
13/12/2013 144.00p 148.00p 140.00p 144.00p 11684
12/12/2013 144.00p 144.00p 141.50p 144.00p 3494
11/12/2013 146.00p 148.00p 140.88p 145.00p 8596
10/12/2013 145.00p 150.00p 142.88p 146.00p 6396
09/12/2013 139.00p 150.00p 135.00p 145.00p 31288
06/12/2013 136.50p 140.56p 136.50p 138.00p 3391
05/12/2013 135.50p 137.78p 135.50p 136.50p 142
04/12/2013 136.00p 139.30p 133.25p 135.50p 10651
03/12/2013 136.00p 136.00p 134.64p 136.00p 741
02/12/2013 136.00p 137.00p 127.50p 136.00p 0
29/11/2013 128.00p 137.00p 127.50p 136.00p 22647
28/11/2013 123.50p 128.00p 122.00p 128.00p 32292
27/11/2013 123.50p 124.00p 120.00p 123.50p 4174
26/11/2013 123.50p 123.50p 118.00p 123.50p 0
25/11/2013 123.00p 123.50p 118.00p 123.50p 10301
22/11/2013 123.00p 125.04p 122.00p 123.00p 25582
21/11/2013 125.00p 127.00p 120.30p 123.00p 15858
20/11/2013 125.00p 127.00p 125.00p 125.00p 12482
19/11/2013 123.50p 126.40p 121.58p 125.00p 22251
18/11/2013 123.50p 127.82p 121.00p 123.50p 0
15/11/2013 122.50p 127.82p 121.00p 123.50p 23502
14/11/2013 122.50p 122.50p 115.00p 122.50p 31362
13/11/2013 123.50p 123.50p 117.00p 122.50p 17780

*Close Price adjusted for both dividends and splits