Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/11/2013 122.50p 124.25p 122.00p 123.50p 6427
11/11/2013 126.50p 126.50p 120.00p 122.50p 14329
08/11/2013 128.00p 128.00p 122.00p 126.50p 21490
07/11/2013 128.00p 129.00p 126.00p 128.00p 4500
06/11/2013 129.50p 130.00p 126.00p 128.00p 9263
05/11/2013 134.50p 134.50p 126.00p 129.50p 32163
04/11/2013 134.50p 135.50p 130.00p 134.50p 1422198
01/11/2013 136.00p 136.00p 133.00p 134.50p 6279
31/10/2013 142.50p 142.50p 127.00p 136.00p 69821
30/10/2013 145.00p 145.00p 137.00p 142.50p 24139
29/10/2013 151.50p 151.50p 140.00p 145.00p 29610
28/10/2013 149.50p 149.50p 146.00p 149.50p 7022
25/10/2013 149.50p 149.50p 149.00p 149.50p 4435
24/10/2013 145.00p 150.50p 145.00p 149.50p 11857
23/10/2013 137.50p 147.54p 137.50p 145.00p 25872
22/10/2013 136.50p 139.75p 136.30p 137.50p 11086
21/10/2013 137.50p 141.00p 127.50p 136.50p 0
18/10/2013 127.50p 141.00p 127.50p 137.50p 45668
17/10/2013 123.00p 130.00p 123.00p 127.50p 7737
16/10/2013 123.00p 126.00p 122.00p 123.00p 24061
15/10/2013 122.00p 125.00p 120.00p 123.00p 38310
14/10/2013 122.00p 123.50p 120.00p 122.00p 85703
11/10/2013 122.00p 122.68p 122.00p 122.00p 1498
10/10/2013 122.00p 123.00p 120.50p 122.00p 272752
09/10/2013 122.00p 123.16p 120.00p 120.00p 992
08/10/2013 115.50p 122.88p 115.50p 122.00p 11209
07/10/2013 113.50p 118.00p 112.00p 115.50p 50378
04/10/2013 110.00p 115.00p 106.50p 113.50p 6928
03/10/2013 117.50p 117.50p 106.00p 110.00p 31624
02/10/2013 122.50p 123.00p 115.00p 117.50p 14596
01/10/2013 126.00p 126.00p 122.50p 122.50p 5000
30/09/2013 126.00p 126.36p 125.00p 126.00p 11701
27/09/2013 126.00p 126.50p 125.00p 126.00p 5787
26/09/2013 126.50p 126.50p 125.00p 126.00p 2500
25/09/2013 127.50p 127.50p 125.00p 126.50p 10000
24/09/2013 128.50p 128.50p 125.00p 127.50p 8131
23/09/2013 129.00p 131.00p 126.00p 128.50p 7120
20/09/2013 131.00p 132.00p 126.00p 129.00p 26769
19/09/2013 131.00p 133.00p 130.00p 131.00p 21550
18/09/2013 131.50p 133.00p 125.99p 131.00p 15304
17/09/2013 132.00p 134.00p 130.00p 132.50p 10976
16/09/2013 132.00p 133.56p 131.00p 132.00p 7312
13/09/2013 132.50p 134.45p 130.00p 132.00p 6100
12/09/2013 135.00p 135.00p 130.00p 132.50p 58934
11/09/2013 129.00p 138.00p 129.00p 135.00p 128290
10/09/2013 126.50p 132.95p 122.00p 129.00p 56212
09/09/2013 126.50p 126.50p 123.00p 126.50p 10350
06/09/2013 126.50p 126.64p 123.00p 126.50p 12803
05/09/2013 126.50p 127.50p 123.00p 126.50p 29058
04/09/2013 126.50p 128.32p 123.00p 126.50p 34582
03/09/2013 126.50p 128.50p 126.50p 126.50p 13
02/09/2013 126.50p 129.00p 123.00p 126.50p 4865
30/08/2013 125.50p 127.00p 125.50p 126.50p 6278
29/08/2013 125.50p 126.15p 125.50p 125.50p 1189
28/08/2013 125.00p 126.00p 119.41p 125.50p 7350
27/08/2013 127.00p 127.00p 122.92p 125.00p 6574
23/08/2013 127.00p 129.52p 124.00p 127.00p 102214
22/08/2013 127.00p 135.76p 127.00p 127.00p 17725
21/08/2013 140.00p 140.00p 115.00p 127.00p 59156
20/08/2013 140.00p 142.50p 138.00p 140.00p 0
19/08/2013 142.50p 142.50p 138.00p 140.00p 2542
16/08/2013 142.50p 142.94p 142.50p 142.50p 69
15/08/2013 142.50p 145.50p 140.00p 142.50p 0
14/08/2013 142.50p 145.50p 140.00p 142.50p 0
13/08/2013 145.50p 145.50p 140.00p 142.50p 21434
12/08/2013 145.50p 145.50p 143.00p 145.50p 5239
09/08/2013 151.00p 151.00p 143.00p 145.50p 32010
08/08/2013 151.00p 152.00p 147.00p 151.00p 32815
07/08/2013 152.50p 156.91p 146.00p 150.00p 58085
06/08/2013 144.00p 154.90p 140.00p 152.50p 45479
05/08/2013 140.00p 145.00p 140.00p 141.00p 4074
02/08/2013 140.00p 145.00p 140.00p 140.00p 1400
01/08/2013 145.00p 146.50p 137.80p 140.00p 11892
31/07/2013 137.00p 147.00p 135.68p 145.00p 34754
30/07/2013 134.00p 138.00p 131.00p 137.00p 29283
29/07/2013 111.50p 140.00p 110.00p 134.00p 87106
26/07/2013 104.00p 110.00p 95.00p 110.00p 106058
25/07/2013 104.00p 104.00p 103.00p 104.00p 200
24/07/2013 104.00p 105.00p 102.50p 104.00p 0
23/07/2013 102.50p 105.00p 102.50p 104.00p 5000
22/07/2013 102.50p 105.00p 102.50p 102.50p 1712
19/07/2013 102.50p 103.00p 102.50p 102.50p 1331
18/07/2013 102.50p 103.00p 102.50p 102.50p 115
17/07/2013 102.50p 107.00p 102.50p 102.50p 13303
16/07/2013 102.50p 102.50p 102.35p 102.50p 2500
15/07/2013 102.50p 105.00p 101.60p 102.50p 20805
12/07/2013 102.50p 103.75p 102.50p 102.50p 2500
11/07/2013 102.50p 102.50p 102.50p 102.50p 2500
10/07/2013 105.00p 108.00p 101.04p 102.50p 20964
09/07/2013 110.00p 115.00p 105.00p 105.00p 26038
08/07/2013 102.50p 110.00p 102.50p 105.00p 12011
05/07/2013 102.50p 105.00p 102.50p 102.50p 0
04/07/2013 102.50p 105.00p 102.50p 102.50p 1500
03/07/2013 104.00p 105.00p 102.50p 102.50p 4500
02/07/2013 102.00p 108.00p 100.50p 104.00p 14671
01/07/2013 100.50p 105.00p 100.50p 102.00p 2830
28/06/2013 100.50p 100.50p 100.00p 100.00p 2625
27/06/2013 99.00p 103.00p 98.00p 100.50p 96785
26/06/2013 99.00p 99.00p 95.00p 99.00p 500
25/06/2013 99.00p 100.00p 99.00p 99.00p 0
24/06/2013 99.00p 100.00p 99.00p 99.00p 0
21/06/2013 99.00p 100.00p 99.00p 99.00p 1578
20/06/2013 99.00p 100.52p 96.50p 99.00p 2523
19/06/2013 99.00p 99.00p 97.65p 99.00p 0
18/06/2013 99.00p 99.00p 97.65p 99.00p 1315
17/06/2013 101.00p 103.00p 97.56p 99.00p 3649
14/06/2013 101.00p 104.00p 101.00p 101.00p 480
13/06/2013 101.00p 101.00p 100.00p 101.00p 7500
12/06/2013 101.00p 104.00p 100.00p 101.00p 0
11/06/2013 101.00p 104.00p 100.00p 101.00p 0
10/06/2013 100.00p 104.00p 100.00p 101.00p 5166
07/06/2013 100.00p 103.00p 98.50p 100.00p 0
06/06/2013 98.50p 103.00p 98.50p 100.00p 4901
05/06/2013 98.50p 99.50p 98.50p 98.50p 0
04/06/2013 98.50p 99.50p 98.50p 98.50p 5000
03/06/2013 98.50p 100.00p 98.50p 98.50p 200
31/05/2013 98.50p 99.00p 98.50p 98.50p 0
30/05/2013 98.50p 99.00p 98.50p 98.50p 4441
29/05/2013 98.00p 100.70p 98.00p 98.50p 1396
28/05/2013 98.00p 101.00p 98.00p 98.00p 2495
24/05/2013 97.00p 101.00p 94.00p 98.00p 12003
23/05/2013 109.00p 109.00p 93.45p 97.00p 38145
22/05/2013 113.50p 114.00p 108.00p 109.00p 22258
21/05/2013 117.50p 118.00p 113.00p 113.50p 18279
20/05/2013 114.00p 120.00p 113.80p 117.50p 32539
17/05/2013 105.00p 123.50p 105.00p 114.00p 59195
16/05/2013 103.50p 105.00p 103.50p 103.50p 6968
15/05/2013 95.25p 107.00p 95.25p 103.50p 32818
14/05/2013 95.25p 95.25p 90.00p 95.25p 0
13/05/2013 90.00p 95.25p 90.00p 95.25p 13352
10/05/2013 87.50p 90.00p 86.55p 90.00p 7842
09/05/2013 87.50p 87.50p 86.40p 87.50p 0
08/05/2013 87.50p 87.50p 86.40p 87.50p 289
07/05/2013 87.50p 87.50p 86.38p 87.50p 949
03/05/2013 87.50p 88.00p 85.50p 87.50p 0
02/05/2013 87.50p 88.00p 85.50p 87.50p 0
01/05/2013 85.50p 88.00p 85.50p 87.50p 4500
30/04/2013 84.50p 88.00p 81.50p 85.50p 9856
29/04/2013 82.00p 82.00p 80.36p 81.50p 20000
26/04/2013 81.25p 84.50p 80.12p 82.00p 24955
25/04/2013 81.00p 83.50p 80.25p 81.25p 2051
24/04/2013 77.00p 81.00p 77.00p 80.25p 20000
23/04/2013 77.00p 79.00p 77.00p 77.00p 1848
22/04/2013 76.00p 78.00p 76.00p 77.00p 8530
19/04/2013 76.00p 77.00p 74.75p 76.00p 0
18/04/2013 76.00p 77.00p 74.75p 76.00p 0
17/04/2013 74.75p 77.00p 74.75p 76.00p 5000
16/04/2013 74.00p 77.00p 74.00p 74.75p 19500
15/04/2013 73.25p 75.00p 73.25p 74.00p 6586
12/04/2013 73.25p 75.00p 72.00p 73.25p 10326
11/04/2013 73.75p 75.00p 72.00p 73.25p 3350
10/04/2013 73.75p 73.75p 72.00p 73.75p 0
09/04/2013 73.75p 73.75p 72.00p 73.75p 1000
08/04/2013 74.25p 74.25p 72.00p 73.75p 11603
05/04/2013 73.75p 76.00p 73.75p 74.25p 1500
04/04/2013 72.25p 73.75p 72.25p 73.75p 3845
03/04/2013 71.00p 72.50p 71.00p 72.25p 10586
02/04/2013 70.50p 73.00p 70.00p 71.00p 7750
28/03/2013 70.50p 72.95p 69.00p 70.50p 0
27/03/2013 69.00p 72.95p 69.00p 70.50p 4785
26/03/2013 68.50p 70.00p 68.50p 69.00p 31520
25/03/2013 68.50p 68.50p 67.00p 68.50p 1426
22/03/2013 68.50p 68.50p 67.00p 68.50p 0
21/03/2013 68.50p 68.50p 67.00p 68.50p 1045
20/03/2013 68.50p 68.50p 67.00p 68.50p 2967
19/03/2013 68.50p 68.50p 67.00p 68.50p 1748
18/03/2013 69.00p 69.58p 68.00p 68.50p 12000
15/03/2013 69.00p 69.00p 68.37p 69.00p 5459
14/03/2013 69.00p 69.25p 69.00p 69.00p 8603
13/03/2013 69.00p 69.00p 68.23p 69.00p 2171
12/03/2013 69.00p 70.00p 68.58p 69.00p 0
11/03/2013 69.00p 70.00p 68.58p 69.00p 2428
08/03/2013 70.00p 70.50p 65.32p 69.00p 19254
07/03/2013 71.00p 71.35p 70.00p 70.00p 0
06/03/2013 71.00p 71.35p 70.25p 71.00p 0
05/03/2013 71.00p 71.35p 70.25p 71.00p 1100
04/03/2013 71.00p 71.00p 70.25p 71.00p 0
01/03/2013 71.00p 71.00p 70.25p 71.00p 0
28/02/2013 71.00p 71.00p 70.25p 71.00p 483
27/02/2013 71.00p 71.00p 70.25p 71.00p 1336
26/02/2013 72.50p 72.50p 69.96p 71.00p 21106
25/02/2013 72.50p 72.50p 71.15p 72.50p 1215
22/02/2013 72.50p 73.50p 71.15p 73.50p 0
21/02/2013 72.50p 72.50p 71.15p 72.50p 752
20/02/2013 72.50p 72.50p 71.15p 72.50p 159
19/02/2013 72.50p 72.50p 72.00p 72.50p 12500
18/02/2013 72.50p 72.50p 71.00p 72.50p 4379
15/02/2013 72.50p 72.50p 71.03p 72.50p 953
14/02/2013 72.50p 72.50p 71.00p 72.50p 0
13/02/2013 72.50p 72.50p 71.00p 72.50p 3913
12/02/2013 72.50p 72.50p 71.00p 72.50p 0
11/02/2013 72.50p 72.50p 71.00p 72.50p 7191
08/02/2013 72.50p 74.00p 71.50p 72.50p 5786
07/02/2013 72.50p 72.50p 71.99p 72.50p 10000
06/02/2013 72.50p 72.50p 71.99p 72.50p 0
05/02/2013 72.50p 72.50p 71.99p 72.50p 675
04/02/2013 73.00p 73.75p 72.10p 72.50p 15108
01/02/2013 72.50p 75.00p 71.00p 72.50p 0
31/01/2013 72.50p 75.00p 71.00p 72.50p 0
30/01/2013 73.00p 75.00p 71.00p 72.50p 11030

*Close Price adjusted for both dividends and splits