Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/01/2013 73.00p 76.00p 73.00p 73.00p 0
28/01/2013 75.50p 76.00p 73.00p 73.00p 32252
25/01/2013 75.50p 77.00p 75.50p 75.50p 1400
24/01/2013 75.50p 75.50p 75.50p 75.50p 2586
23/01/2013 80.00p 80.00p 75.50p 75.50p 34428
22/01/2013 72.00p 81.88p 72.00p 80.00p 34061
21/01/2013 71.00p 74.00p 71.00p 72.00p 13550
18/01/2013 71.00p 73.00p 70.25p 71.00p 32948
17/01/2013 70.00p 72.75p 69.00p 71.00p 24231
16/01/2013 69.00p 71.00p 69.00p 70.00p 0
15/01/2013 69.00p 71.00p 69.00p 69.00p 1383
14/01/2013 69.00p 71.00p 68.60p 69.00p 10105
11/01/2013 65.50p 71.00p 65.10p 69.00p 17834
10/01/2013 65.50p 65.50p 65.00p 65.50p 1015
09/01/2013 62.50p 67.00p 62.50p 65.50p 8738
08/01/2013 62.50p 65.00p 62.50p 62.50p 15984
07/01/2013 62.50p 64.00p 62.10p 62.50p 6839
04/01/2013 61.50p 63.00p 60.00p 62.50p 41500
03/01/2013 61.50p 62.75p 61.50p 61.50p 0
02/01/2013 61.50p 62.75p 61.50p 61.50p 218
31/12/2012 61.50p 61.50p 60.80p 61.50p 3000
28/12/2012 61.50p 61.50p 60.80p 61.50p 186
27/12/2012 61.50p 62.75p 61.50p 61.50p 0
24/12/2012 61.50p 62.75p 61.50p 61.50p 5737
21/12/2012 58.00p 61.50p 58.00p 61.50p 26545
20/12/2012 56.00p 59.00p 56.00p 58.00p 13756
19/12/2012 54.25p 57.00p 54.25p 56.00p 13877
18/12/2012 54.00p 55.00p 53.50p 54.25p 59500
17/12/2012 53.50p 54.50p 53.50p 54.00p 10000
14/12/2012 52.50p 53.50p 52.50p 53.50p 4622
13/12/2012 53.00p 53.00p 52.50p 52.50p 15250
12/12/2012 53.00p 53.30p 53.00p 53.00p 0
11/12/2012 53.00p 53.30p 53.00p 53.00p 0
10/12/2012 53.00p 53.30p 53.00p 53.00p 22044
07/12/2012 53.00p 54.00p 53.00p 53.00p 0
06/12/2012 53.00p 54.00p 53.00p 53.00p 0
05/12/2012 53.00p 54.00p 53.00p 53.00p 100
04/12/2012 53.00p 53.30p 53.00p 53.00p 3700
03/12/2012 53.00p 53.30p 53.00p 53.00p 1848
30/11/2012 53.00p 53.30p 53.00p 53.00p 1848
29/11/2012 53.00p 53.30p 53.00p 53.00p 5577
28/11/2012 53.00p 53.30p 52.00p 53.00p 0
27/11/2012 53.00p 53.30p 52.00p 53.00p 78710
26/11/2012 53.00p 53.45p 53.00p 53.00p 5000
23/11/2012 53.00p 53.33p 53.00p 53.00p 4196
22/11/2012 52.50p 53.00p 52.50p 53.00p 20000
21/11/2012 53.00p 53.50p 52.50p 52.50p 0
20/11/2012 53.00p 53.35p 53.00p 53.00p 10000
19/11/2012 53.00p 53.45p 53.00p 53.00p 2000
16/11/2012 53.00p 53.45p 53.00p 53.00p 0
15/11/2012 53.00p 53.45p 53.00p 53.00p 43
14/11/2012 53.50p 54.00p 53.00p 53.00p 7851
13/11/2012 53.00p 53.50p 53.00p 53.50p 0
12/11/2012 53.00p 53.20p 53.00p 53.00p 0
09/11/2012 53.00p 53.20p 53.00p 53.00p 0
08/11/2012 53.00p 53.20p 53.00p 53.00p 0
07/11/2012 53.00p 53.20p 53.00p 53.00p 0
06/11/2012 53.00p 53.20p 53.00p 53.00p 0
05/11/2012 53.00p 53.20p 53.00p 53.00p 0
02/11/2012 53.00p 53.20p 53.00p 53.00p 0
01/11/2012 53.00p 53.20p 53.00p 53.00p 0
31/10/2012 53.00p 53.20p 53.00p 53.00p 2675
30/10/2012 53.00p 53.24p 52.24p 53.00p 4000
29/10/2012 53.00p 53.30p 53.00p 53.00p 19690
26/10/2012 53.00p 53.30p 53.00p 53.00p 1015
25/10/2012 53.00p 53.30p 52.24p 53.00p 0
24/10/2012 53.00p 53.30p 52.24p 53.00p 0
23/10/2012 53.00p 53.30p 52.24p 53.00p 0
22/10/2012 53.00p 53.30p 52.24p 53.00p 4000
19/10/2012 53.00p 53.30p 52.24p 53.00p 0
18/10/2012 53.00p 53.30p 52.24p 53.00p 0
17/10/2012 53.00p 53.30p 52.24p 53.00p 3843
16/10/2012 53.00p 53.50p 53.00p 53.00p 0
15/10/2012 53.00p 53.50p 53.00p 53.00p 7587
12/10/2012 53.00p 53.00p 52.95p 53.00p 9853
11/10/2012 53.00p 53.00p 52.75p 53.00p 0
10/10/2012 53.00p 53.00p 52.75p 53.00p 0
09/10/2012 53.00p 53.00p 52.75p 53.00p 0
08/10/2012 53.00p 53.00p 52.75p 53.00p 0
05/10/2012 53.00p 53.00p 52.75p 53.00p 21000
04/10/2012 53.00p 53.00p 52.00p 53.00p 0
03/10/2012 53.00p 53.00p 52.00p 53.00p 22000
02/10/2012 53.00p 53.50p 52.20p 53.00p 193137
01/10/2012 53.00p 53.25p 52.60p 53.00p 3006
28/09/2012 53.00p 53.25p 52.50p 53.00p 0
27/09/2012 53.25p 53.25p 52.50p 53.00p 0
26/09/2012 53.25p 53.30p 53.25p 53.25p 1000
25/09/2012 53.25p 53.30p 53.25p 53.25p 2
24/09/2012 53.25p 53.30p 53.00p 53.25p 0
21/09/2012 53.00p 53.30p 53.00p 53.25p 0
20/09/2012 53.00p 53.30p 53.00p 53.00p 2000
19/09/2012 53.00p 53.50p 52.00p 53.00p 0
18/09/2012 53.50p 53.50p 52.00p 53.00p 3750
17/09/2012 53.50p 53.50p 53.00p 53.50p 2543
14/09/2012 53.50p 53.50p 53.30p 53.50p 0
13/09/2012 53.50p 53.50p 53.30p 53.50p 3800
12/09/2012 53.50p 53.50p 53.00p 53.50p 1063
11/09/2012 53.50p 53.50p 53.30p 53.50p 0
10/09/2012 53.50p 53.50p 53.30p 53.50p 0
07/09/2012 53.50p 53.50p 53.30p 53.50p 0
06/09/2012 53.50p 53.50p 53.30p 53.50p 0
05/09/2012 53.50p 53.50p 53.30p 53.50p 0
04/09/2012 53.50p 53.50p 53.30p 53.50p 4859
03/09/2012 53.50p 53.50p 53.00p 53.50p 21160
31/08/2012 53.50p 53.50p 53.50p 53.50p 250
30/08/2012 53.50p 53.50p 53.45p 53.50p 3741
29/08/2012 53.50p 53.50p 50.00p 53.50p 10000
28/08/2012 53.50p 53.50p 53.00p 53.50p 901
24/08/2012 53.50p 53.70p 53.00p 53.50p 14096
23/08/2012 53.50p 53.50p 53.00p 53.50p 0
22/08/2012 53.50p 53.50p 53.00p 53.50p 2000
21/08/2012 53.50p 53.50p 50.00p 53.50p 0
20/08/2012 53.50p 53.50p 50.00p 53.50p 110000
17/08/2012 53.00p 53.78p 53.00p 53.50p 4397
16/08/2012 52.50p 53.78p 52.50p 53.00p 1469
15/08/2012 52.00p 52.58p 52.00p 52.50p 1018
14/08/2012 52.00p 52.30p 52.00p 52.00p 4000
13/08/2012 52.00p 52.30p 52.00p 52.00p 8982
10/08/2012 52.00p 52.45p 52.00p 52.00p 0
09/08/2012 52.00p 52.45p 52.00p 52.00p 0
08/08/2012 52.00p 52.45p 52.00p 52.00p 0
07/08/2012 52.00p 52.45p 52.00p 52.00p 0
06/08/2012 52.00p 52.45p 52.00p 52.00p 5474
03/08/2012 52.00p 53.00p 52.00p 52.00p 0
02/08/2012 52.00p 53.00p 52.00p 52.00p 0
01/08/2012 52.00p 53.00p 52.00p 52.00p 0
31/07/2012 52.00p 53.00p 52.00p 52.00p 0
30/07/2012 52.00p 53.00p 52.00p 52.00p 1624
27/07/2012 52.00p 52.00p 51.10p 52.00p 1047
26/07/2012 52.00p 52.00p 51.10p 52.00p 3000
25/07/2012 52.00p 52.45p 52.00p 52.00p 0
24/07/2012 52.00p 52.45p 52.00p 52.00p 0
23/07/2012 52.00p 52.45p 52.00p 52.00p 1873
20/07/2012 52.00p 52.50p 51.10p 52.00p 10508
19/07/2012 52.00p 52.70p 52.00p 52.00p 0
18/07/2012 52.00p 52.70p 52.00p 52.00p 8501
17/07/2012 52.00p 52.00p 51.22p 52.00p 2000
16/07/2012 52.00p 52.40p 52.00p 52.00p 163
13/07/2012 52.00p 52.45p 52.00p 52.00p 39203
12/07/2012 52.00p 52.45p 52.00p 52.00p 0
11/07/2012 52.00p 52.45p 52.00p 52.00p 0
10/07/2012 52.00p 52.45p 52.00p 52.00p 0
09/07/2012 52.00p 52.45p 52.00p 52.00p 7897
06/07/2012 52.00p 52.45p 52.00p 52.00p 0
05/07/2012 52.00p 52.45p 52.00p 52.00p 5000
04/07/2012 52.00p 52.50p 51.30p 52.00p 0
03/07/2012 52.50p 52.50p 51.30p 52.00p 21410
02/07/2012 49.50p 51.00p 48.65p 49.50p 0
29/06/2012 49.50p 51.00p 48.65p 49.50p 0
28/06/2012 49.50p 51.00p 48.65p 49.50p 0
27/06/2012 49.50p 51.00p 48.65p 49.50p 2363
26/06/2012 49.50p 50.67p 49.50p 49.50p 5000
25/06/2012 49.50p 50.75p 48.56p 49.50p 25357
22/06/2012 49.00p 49.78p 49.00p 49.50p 5000
21/06/2012 49.00p 49.45p 48.55p 49.00p 0
20/06/2012 49.00p 49.45p 48.55p 49.00p 16554
19/06/2012 49.00p 49.00p 48.50p 49.00p 0
18/06/2012 49.00p 49.00p 48.50p 49.00p 0
15/06/2012 49.00p 49.00p 48.50p 49.00p 0
14/06/2012 49.00p 49.00p 48.50p 49.00p 0
13/06/2012 49.00p 49.00p 48.50p 49.00p 0
12/06/2012 49.00p 49.00p 48.50p 49.00p 0
11/06/2012 49.00p 49.00p 48.50p 49.00p 1124
08/06/2012 49.00p 49.50p 49.00p 49.00p 12000
07/06/2012 49.00p 49.78p 49.00p 49.00p 0
06/06/2012 49.00p 49.78p 49.00p 49.00p 0
01/06/2012 49.00p 49.78p 49.00p 49.00p 0
31/05/2012 49.00p 49.78p 49.00p 49.00p 600
30/05/2012 49.00p 49.00p 48.35p 49.00p 0
29/05/2012 49.00p 49.00p 48.35p 49.00p 10000
28/05/2012 49.00p 49.00p 48.00p 49.00p 0
25/05/2012 48.50p 49.00p 48.00p 49.00p 0
24/05/2012 48.00p 48.75p 48.00p 48.50p 8000
23/05/2012 48.75p 48.75p 47.75p 48.00p 0
22/05/2012 48.75p 48.75p 48.26p 48.75p 0
21/05/2012 48.75p 48.75p 48.26p 48.75p 1396
18/05/2012 48.75p 49.35p 48.35p 48.75p 0
17/05/2012 48.75p 49.35p 48.35p 48.75p 0
16/05/2012 48.75p 49.35p 48.35p 48.75p 13232
15/05/2012 48.75p 49.35p 48.75p 48.75p 202
14/05/2012 48.75p 49.35p 48.22p 48.75p 0
11/05/2012 48.75p 49.35p 48.22p 48.75p 0
10/05/2012 48.75p 49.35p 48.22p 48.75p 0
09/05/2012 49.00p 49.35p 48.22p 48.75p 60581
08/05/2012 48.50p 48.79p 48.50p 48.50p 5052
04/05/2012 48.50p 48.75p 48.00p 48.50p 0
03/05/2012 48.00p 48.75p 48.00p 48.50p 4297
02/05/2012 48.00p 49.50p 48.00p 48.00p 0
01/05/2012 48.00p 49.50p 48.00p 48.00p 0
30/04/2012 48.25p 49.50p 48.00p 48.00p 0
27/04/2012 48.25p 49.50p 48.25p 48.25p 40000
26/04/2012 49.50p 49.75p 48.25p 48.25p 0
25/04/2012 49.50p 49.75p 49.00p 49.50p 500
24/04/2012 49.50p 49.75p 49.50p 49.50p 186
23/04/2012 49.50p 49.75p 49.00p 49.50p 11077
20/04/2012 49.50p 49.50p 49.00p 49.50p 20500
19/04/2012 49.50p 49.50p 49.12p 49.50p 2296
18/04/2012 49.50p 50.38p 48.25p 49.50p 0
17/04/2012 49.50p 50.38p 48.25p 49.50p 0
16/04/2012 49.00p 50.38p 48.25p 49.50p 124065

*Close Price adjusted for both dividends and splits