Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/04/2012 49.00p 49.00p 48.50p 49.00p 0
12/04/2012 49.00p 49.00p 48.50p 49.00p 0
11/04/2012 48.50p 49.00p 48.50p 49.00p 15000
10/04/2012 48.50p 48.50p 48.50p 48.50p 242
05/04/2012 48.50p 48.50p 48.12p 48.50p 0
04/04/2012 48.50p 48.50p 48.12p 48.50p 3000
03/04/2012 48.50p 49.97p 47.50p 48.50p 0
02/04/2012 48.50p 49.97p 47.50p 48.50p 0
30/03/2012 47.50p 49.97p 47.50p 48.50p 94760
29/03/2012 47.50p 47.50p 47.38p 47.50p 954
28/03/2012 47.50p 47.88p 47.50p 47.50p 0
27/03/2012 47.50p 47.88p 47.50p 47.50p 1901
26/03/2012 47.50p 48.00p 47.20p 47.50p 14882
23/03/2012 47.50p 47.85p 47.25p 47.50p 9400
22/03/2012 47.50p 47.50p 47.17p 47.50p 0
21/03/2012 47.50p 47.50p 47.17p 47.50p 0
20/03/2012 47.50p 47.50p 47.17p 47.50p 0
19/03/2012 47.50p 47.50p 47.17p 47.50p 10000
16/03/2012 47.50p 48.00p 47.50p 47.50p 3125
15/03/2012 47.00p 48.00p 47.00p 47.50p 5604
14/03/2012 47.00p 47.75p 47.00p 47.00p 0
13/03/2012 47.00p 47.75p 47.00p 47.00p 1570
12/03/2012 47.00p 47.75p 46.00p 47.00p 1031
09/03/2012 47.00p 48.00p 47.00p 47.00p 0
08/03/2012 48.00p 48.00p 47.00p 47.00p 14910
07/03/2012 50.00p 50.00p 48.00p 48.00p 4500
06/03/2012 50.25p 50.25p 49.25p 50.00p 6907
05/03/2012 50.25p 51.38p 50.25p 50.25p 2223
02/03/2012 50.25p 51.50p 50.25p 50.25p 518855
01/03/2012 50.25p 51.23p 50.25p 50.25p 0
29/02/2012 50.25p 51.23p 50.25p 50.25p 4468
28/02/2012 50.25p 50.25p 49.50p 50.25p 0
27/02/2012 50.25p 50.25p 49.50p 50.25p 26225
24/02/2012 49.00p 51.60p 47.50p 49.50p 29949
23/02/2012 46.00p 50.00p 46.00p 49.00p 60775
22/02/2012 46.00p 46.25p 46.00p 46.00p 0
21/02/2012 46.00p 46.25p 46.00p 46.00p 12411
20/02/2012 46.00p 48.00p 45.00p 46.00p 0
17/02/2012 45.75p 48.00p 45.00p 46.00p 21765
16/02/2012 45.75p 47.00p 45.75p 45.75p 1000
15/02/2012 45.25p 47.00p 45.25p 45.75p 3245
14/02/2012 44.50p 45.25p 44.50p 45.25p 12196
13/02/2012 44.50p 44.50p 44.30p 44.50p 4650
10/02/2012 44.50p 45.00p 44.00p 44.50p 0
09/02/2012 44.00p 45.00p 44.00p 44.50p 11111
08/02/2012 44.00p 44.12p 43.25p 44.00p 10177
07/02/2012 40.00p 44.00p 40.00p 44.00p 50770
06/02/2012 38.50p 40.00p 37.60p 40.00p 19565
03/02/2012 38.50p 38.50p 37.00p 38.50p 21750
02/02/2012 37.50p 38.31p 36.50p 37.75p 11980
01/02/2012 37.50p 37.50p 36.50p 37.50p 333
31/01/2012 37.50p 38.50p 36.50p 37.50p 3661
30/01/2012 37.00p 38.00p 36.00p 37.50p 139448
27/01/2012 37.00p 37.00p 36.00p 37.00p 161
26/01/2012 37.00p 37.00p 36.00p 37.00p 161
25/01/2012 37.00p 37.00p 36.00p 37.00p 150
24/01/2012 37.00p 37.00p 36.00p 37.00p 9203
23/01/2012 37.00p 37.45p 37.00p 37.00p 7500
20/01/2012 37.00p 37.00p 36.70p 37.00p 7742
19/01/2012 37.00p 39.32p 37.00p 37.00p 4947
18/01/2012 37.00p 38.00p 37.00p 37.00p 153
17/01/2012 37.00p 38.00p 37.00p 37.00p 160
16/01/2012 37.00p 38.00p 36.00p 37.00p 1759
13/01/2012 37.00p 38.00p 37.00p 37.00p 164
12/01/2012 37.00p 38.35p 36.80p 37.00p 3743
11/01/2012 37.00p 38.00p 37.00p 37.00p 175
10/01/2012 36.75p 37.50p 35.75p 37.00p 0
09/01/2012 35.75p 37.50p 35.75p 36.75p 18674
06/01/2012 35.25p 36.50p 35.00p 35.75p 9438
05/01/2012 35.25p 37.00p 35.25p 35.25p 38577
04/01/2012 35.25p 36.50p 35.25p 35.25p 59
03/01/2012 35.25p 36.50p 34.28p 35.25p 11076
30/12/2011 35.75p 37.00p 35.25p 35.25p 8821
29/12/2011 35.75p 37.00p 35.75p 35.75p 63
28/12/2011 35.75p 37.00p 35.75p 35.75p 69
23/12/2011 35.75p 37.00p 35.75p 35.75p 752
22/12/2011 35.75p 37.00p 35.75p 35.75p 805
21/12/2011 35.75p 35.75p 34.75p 35.75p 8807
20/12/2011 36.00p 36.00p 35.25p 35.75p 831
19/12/2011 36.00p 36.00p 36.00p 36.00p 267
16/12/2011 36.00p 36.00p 35.25p 36.00p 0
15/12/2011 36.00p 36.00p 35.25p 36.00p 0
14/12/2011 36.00p 36.00p 35.25p 36.00p 0
13/12/2011 36.00p 36.00p 35.25p 36.00p 278
12/12/2011 36.00p 36.00p 36.00p 36.00p 0
09/12/2011 36.00p 36.00p 36.00p 36.00p 0
08/12/2011 36.00p 36.00p 36.00p 36.00p 0
07/12/2011 36.00p 36.00p 36.00p 36.00p 0
06/12/2011 36.00p 36.00p 36.00p 36.00p 1000
05/12/2011 36.00p 36.00p 35.81p 36.00p 0
02/12/2011 36.00p 36.00p 35.81p 36.00p 4500
01/12/2011 36.00p 36.00p 35.25p 36.00p 8000
30/11/2011 36.00p 36.00p 35.25p 36.00p 300
29/11/2011 36.00p 36.00p 35.00p 36.00p 0
28/11/2011 35.00p 36.00p 35.00p 36.00p 5000
25/11/2011 34.75p 35.00p 34.18p 35.00p 11996
24/11/2011 34.75p 35.69p 33.50p 34.75p 290142
23/11/2011 34.75p 34.81p 34.25p 34.75p 0
22/11/2011 34.25p 34.81p 34.25p 34.75p 1392
21/11/2011 33.75p 34.73p 33.75p 34.00p 10000
18/11/2011 33.75p 34.65p 33.75p 33.75p 0
17/11/2011 34.25p 34.65p 33.75p 33.75p 1000
16/11/2011 34.25p 34.25p 33.65p 34.25p 0
15/11/2011 34.25p 34.25p 33.65p 34.25p 8307
14/11/2011 34.25p 35.00p 33.50p 34.25p 0
11/11/2011 34.25p 35.00p 33.50p 34.25p 0
10/11/2011 34.75p 35.00p 33.50p 34.25p 0
09/11/2011 35.00p 35.00p 34.75p 34.75p 28768
08/11/2011 33.75p 35.00p 33.75p 35.00p 12547
07/11/2011 33.00p 35.00p 33.00p 33.25p 35000
04/11/2011 33.00p 33.00p 33.00p 33.00p 619
03/11/2011 33.00p 33.50p 33.00p 33.00p 25000
02/11/2011 33.00p 33.00p 32.22p 33.00p 13850
01/11/2011 33.00p 33.00p 32.00p 33.00p 0
31/10/2011 33.00p 33.00p 32.00p 33.00p 0
28/10/2011 33.00p 33.00p 32.00p 33.00p 0
27/10/2011 33.00p 33.00p 32.00p 33.00p 0
26/10/2011 32.00p 33.00p 32.00p 33.00p 50000
25/10/2011 32.00p 32.00p 31.50p 32.00p 0
24/10/2011 31.50p 32.00p 31.50p 32.00p 14810
21/10/2011 31.50p 32.50p 31.11p 31.50p 0
20/10/2011 31.50p 32.50p 31.11p 31.50p 0
19/10/2011 32.00p 32.50p 31.11p 31.50p 52672
18/10/2011 32.00p 32.00p 30.50p 32.00p 21000
17/10/2011 32.00p 32.50p 32.00p 32.00p 50000
14/10/2011 33.00p 33.00p 32.00p 32.00p 0
13/10/2011 33.00p 33.00p 32.00p 33.00p 0
12/10/2011 33.00p 33.00p 32.00p 33.00p 1075
11/10/2011 33.50p 33.50p 33.00p 33.00p 12500
10/10/2011 31.50p 33.00p 31.00p 31.50p 0
07/10/2011 32.50p 33.00p 31.00p 31.50p 0
06/10/2011 33.00p 33.00p 31.00p 33.00p 40000
05/10/2011 33.00p 34.22p 33.00p 33.00p 0
04/10/2011 33.50p 34.22p 33.00p 33.00p 0
03/10/2011 33.50p 34.22p 33.50p 33.50p 0
30/09/2011 33.50p 34.22p 33.50p 33.50p 0
29/09/2011 33.50p 34.22p 33.50p 33.50p 0
28/09/2011 33.50p 34.22p 33.50p 33.50p 0
27/09/2011 33.50p 34.22p 33.50p 33.50p 0
26/09/2011 33.50p 34.22p 33.50p 33.50p 0
23/09/2011 33.50p 34.22p 33.50p 33.50p 0
22/09/2011 33.50p 34.22p 33.50p 33.50p 291
21/09/2011 34.00p 34.00p 33.70p 34.00p 0
20/09/2011 34.00p 34.00p 33.70p 34.00p 0
19/09/2011 34.00p 34.00p 33.70p 34.00p 4100
16/09/2011 34.00p 34.00p 33.70p 34.00p 87
15/09/2011 34.00p 34.00p 34.00p 34.00p 0
14/09/2011 34.00p 34.00p 32.78p 34.00p 11975
13/09/2011 33.75p 34.00p 32.78p 34.00p 11975
12/09/2011 33.75p 33.75p 32.78p 33.75p 11975
09/09/2011 33.75p 33.75p 32.78p 33.75p 2850
08/09/2011 33.75p 34.50p 33.75p 33.75p 1000
07/09/2011 33.75p 34.50p 33.75p 33.75p 573
06/09/2011 33.75p 33.75p 33.00p 33.75p 0
05/09/2011 33.75p 33.75p 33.00p 33.75p 0
02/09/2011 33.00p 33.75p 33.00p 33.75p 29555
01/09/2011 33.00p 33.00p 32.00p 33.00p 0
31/08/2011 33.00p 33.00p 32.00p 33.00p 0
30/08/2011 33.00p 33.00p 32.00p 33.00p 10000
26/08/2011 33.00p 33.50p 33.00p 33.00p 0
25/08/2011 33.00p 33.50p 33.00p 33.00p 0
24/08/2011 33.00p 33.50p 33.00p 33.00p 0
23/08/2011 33.00p 33.50p 33.00p 33.00p 0
22/08/2011 33.00p 33.50p 33.00p 33.00p 298
19/08/2011 33.00p 33.50p 33.00p 33.00p 0
18/08/2011 33.50p 33.50p 33.15p 33.50p 0
17/08/2011 33.50p 33.50p 33.15p 33.50p 0
16/08/2011 33.50p 33.50p 33.15p 33.50p 25000
15/08/2011 32.50p 33.50p 32.25p 33.50p 50000
12/08/2011 32.50p 32.50p 32.25p 32.50p 44500
11/08/2011 32.50p 32.50p 32.50p 32.50p 0
10/08/2011 32.50p 32.75p 32.50p 32.50p 100000
09/08/2011 32.50p 32.50p 32.20p 32.50p 2417
08/08/2011 33.00p 33.00p 32.75p 32.75p 0
05/08/2011 32.50p 33.00p 32.50p 33.00p 10000
04/08/2011 33.75p 33.75p 32.50p 32.50p 55206
03/08/2011 33.75p 33.75p 32.50p 33.75p 20000
02/08/2011 33.75p 33.75p 33.05p 33.75p 1240
01/08/2011 35.50p 35.50p 33.50p 33.75p 70225
29/07/2011 35.75p 36.22p 35.75p 35.75p 750
28/07/2011 35.75p 36.50p 35.50p 35.75p 0
27/07/2011 36.50p 36.50p 35.50p 36.50p 16250
26/07/2011 36.50p 36.50p 36.05p 36.50p 20000
25/07/2011 36.75p 36.75p 36.50p 36.50p 3770
22/07/2011 35.75p 36.75p 35.75p 36.75p 51837
21/07/2011 36.00p 36.00p 35.10p 35.75p 2183
20/07/2011 34.75p 36.00p 34.75p 36.00p 25000
19/07/2011 34.75p 34.75p 34.17p 34.75p 19000
18/07/2011 36.50p 36.50p 36.11p 36.25p 7500
15/07/2011 36.75p 36.75p 36.25p 36.50p 10000
14/07/2011 36.75p 36.88p 36.75p 36.75p 0
13/07/2011 36.75p 36.88p 36.75p 36.88p 1000
12/07/2011 36.75p 36.90p 36.75p 36.75p 242
11/07/2011 36.75p 36.75p 36.00p 36.75p 0
08/07/2011 36.75p 36.75p 36.00p 36.75p 0
07/07/2011 36.75p 36.75p 36.00p 36.75p 39131
06/07/2011 38.50p 38.75p 36.75p 36.75p 27300
05/07/2011 37.75p 39.00p 37.75p 38.50p 30000
04/07/2011 37.25p 38.50p 37.25p 37.75p 1000
01/07/2011 37.25p 37.78p 35.00p 37.25p 0

*Close Price adjusted for both dividends and splits