Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2021 290.00p 291.00p 286.00p 290.00p 4679
17/09/2021 290.00p 292.00p 286.01p 290.00p 14172
16/09/2021 290.00p 292.00p 286.21p 290.00p 10142
15/09/2021 290.00p 290.00p 286.21p 290.00p 3
14/09/2021 290.00p 290.00p 290.00p 290.00p 0
13/09/2021 290.00p 292.00p 286.01p 290.00p 766
10/09/2021 291.00p 291.00p 286.50p 290.00p 3352
09/09/2021 292.00p 293.00p 286.00p 291.00p 36507
08/09/2021 279.00p 295.60p 276.55p 292.00p 20824
07/09/2021 279.00p 279.00p 276.55p 279.00p 2999
06/09/2021 275.00p 280.00p 272.51p 279.00p 15189
03/09/2021 272.00p 280.00p 269.51p 275.00p 24498
02/09/2021 272.00p 276.00p 272.00p 272.00p 2094
01/09/2021 267.00p 272.00p 267.00p 272.00p 8771
31/08/2021 261.00p 270.00p 261.00p 267.00p 6692
30/08/2021 257.00p 265.50p 257.00p 261.00p 4246
27/08/2021 257.00p 265.50p 257.00p 261.00p 4246
26/08/2021 257.00p 257.00p 257.00p 257.00p 0
25/08/2021 257.00p 261.99p 257.00p 257.00p 200
24/08/2021 251.00p 260.00p 251.00p 257.00p 14217
23/08/2021 251.00p 255.00p 246.11p 251.00p 6547
20/08/2021 251.00p 253.60p 246.11p 251.00p 5260
19/08/2021 251.00p 253.75p 248.51p 251.00p 4700
18/08/2021 251.00p 253.75p 247.51p 251.00p 2320
17/08/2021 251.00p 255.00p 246.51p 251.00p 5782
16/08/2021 249.00p 252.00p 246.01p 251.00p 2276
13/08/2021 242.00p 251.34p 239.00p 249.00p 15851
12/08/2021 235.00p 244.95p 235.00p 242.00p 21118
11/08/2021 235.00p 239.99p 231.11p 235.00p 3650
10/08/2021 232.00p 239.00p 232.00p 235.00p 20519
09/08/2021 225.00p 232.00p 221.55p 232.00p 24764
06/08/2021 247.00p 247.00p 225.00p 225.00p 80677
05/08/2021 247.00p 247.00p 244.30p 247.00p 4954
04/08/2021 247.00p 247.00p 244.30p 247.00p 9878
03/08/2021 247.00p 247.00p 245.00p 247.00p 3902
02/08/2021 247.00p 247.00p 247.00p 247.00p 1180
30/07/2021 245.00p 247.00p 245.00p 247.00p 13500
29/07/2021 239.00p 248.00p 239.00p 245.00p 8400
28/07/2021 225.00p 244.00p 225.00p 239.00p 48164
27/07/2021 251.00p 251.00p 221.00p 225.00p 183316
26/07/2021 255.00p 256.49p 245.00p 251.00p 4246
23/07/2021 255.00p 256.31p 250.97p 255.00p 1501
22/07/2021 265.00p 266.00p 252.00p 255.00p 4260
21/07/2021 267.00p 269.00p 260.00p 265.00p 15965
20/07/2021 274.00p 274.00p 268.00p 268.00p 6352
19/07/2021 274.00p 274.00p 270.47p 274.00p 2218
16/07/2021 275.00p 277.75p 274.00p 274.00p 20340
15/07/2021 285.00p 285.00p 276.00p 278.00p 5437
14/07/2021 285.00p 285.84p 284.23p 285.00p 7835
13/07/2021 285.00p 285.00p 285.00p 285.00p 0
12/07/2021 285.00p 287.45p 280.00p 285.00p 11936
09/07/2021 289.00p 289.00p 284.00p 285.00p 15862
08/07/2021 289.00p 289.90p 284.50p 289.00p 11204
07/07/2021 297.00p 297.00p 282.00p 289.00p 50634
06/07/2021 305.00p 320.00p 300.00p 305.00p 23026
05/07/2021 285.00p 309.26p 285.00p 305.00p 30725
02/07/2021 285.00p 290.00p 281.55p 285.00p 12030
01/07/2021 285.00p 285.75p 281.50p 285.00p 19495
30/06/2021 285.00p 286.50p 281.11p 285.00p 25317
29/06/2021 285.00p 285.00p 280.01p 285.00p 18479
28/06/2021 285.00p 285.00p 280.60p 285.00p 574
25/06/2021 285.00p 286.90p 280.01p 285.00p 26770
24/06/2021 285.00p 287.75p 281.20p 285.00p 2560
23/06/2021 285.00p 287.75p 281.20p 285.00p 1755
22/06/2021 285.00p 288.49p 281.75p 285.00p 26273
21/06/2021 285.00p 288.95p 280.00p 285.00p 22438
18/06/2021 285.00p 289.00p 281.75p 285.00p 15493
17/06/2021 285.00p 290.00p 281.55p 285.00p 45790
16/06/2021 285.00p 288.00p 281.20p 285.00p 4793
15/06/2021 285.00p 289.00p 281.20p 285.00p 15270
14/06/2021 287.00p 289.78p 281.20p 285.00p 11913
11/06/2021 290.00p 290.00p 285.00p 287.00p 6136
10/06/2021 290.00p 292.00p 286.00p 290.00p 5760
09/06/2021 293.00p 293.00p 286.00p 290.00p 6236
08/06/2021 295.00p 295.89p 290.00p 293.00p 7433
07/06/2021 295.00p 298.00p 290.10p 295.00p 11689
04/06/2021 298.00p 305.45p 290.00p 295.00p 20223
03/06/2021 298.00p 299.00p 296.20p 298.00p 18274
02/06/2021 301.00p 301.00p 296.50p 298.00p 2000
01/06/2021 301.00p 302.80p 294.00p 301.00p 7021
31/05/2021 301.00p 304.00p 296.00p 301.00p 21214
28/05/2021 301.00p 304.00p 296.00p 301.00p 11214
27/05/2021 301.00p 304.00p 296.00p 301.00p 3680
26/05/2021 301.00p 304.00p 296.50p 301.00p 5556
25/05/2021 305.00p 305.00p 300.00p 301.00p 2550
24/05/2021 311.00p 311.00p 308.00p 308.00p 1084
21/05/2021 315.00p 315.00p 306.00p 311.00p 6376
20/05/2021 315.00p 319.50p 310.50p 315.00p 12973
19/05/2021 315.00p 320.00p 312.25p 315.00p 6354
18/05/2021 305.00p 320.00p 305.00p 315.00p 15351
17/05/2021 305.00p 310.00p 304.00p 305.00p 4242
14/05/2021 305.00p 308.00p 305.00p 305.00p 4910
13/05/2021 305.00p 309.20p 300.01p 305.00p 8866
12/05/2021 309.00p 309.00p 300.01p 305.00p 11707
11/05/2021 309.00p 313.88p 306.70p 309.00p 18483
10/05/2021 309.00p 314.00p 304.51p 309.00p 12786
07/05/2021 309.00p 313.88p 304.51p 309.00p 4845
06/05/2021 309.00p 313.88p 304.51p 309.00p 2303
05/05/2021 315.00p 315.00p 304.10p 309.00p 7991
04/05/2021 315.00p 318.00p 306.00p 315.00p 12919
03/05/2021 315.00p 319.00p 313.00p 315.00p 6892
30/04/2021 315.00p 319.00p 313.00p 315.00p 6892
29/04/2021 301.00p 325.50p 293.50p 315.00p 18959
28/04/2021 301.00p 305.00p 296.01p 301.00p 8521
27/04/2021 315.00p 319.50p 301.00p 301.00p 16795
26/04/2021 309.00p 319.50p 305.55p 315.00p 5128
23/04/2021 299.00p 314.00p 299.00p 309.00p 12877
22/04/2021 299.00p 302.00p 296.00p 299.00p 6924
21/04/2021 299.00p 309.00p 294.20p 299.00p 21345
20/04/2021 285.00p 300.00p 282.55p 299.00p 8914
19/04/2021 275.00p 288.00p 272.51p 285.00p 11176
16/04/2021 269.00p 278.00p 267.00p 275.00p 11429
15/04/2021 275.00p 280.00p 266.00p 269.00p 25906
14/04/2021 255.00p 278.00p 255.00p 275.00p 151541
13/04/2021 252.00p 256.00p 250.00p 252.00p 18584
12/04/2021 252.00p 256.00p 249.76p 252.00p 5993
09/04/2021 251.00p 254.00p 251.00p 252.00p 1840
08/04/2021 251.00p 254.00p 248.51p 251.00p 23802
07/04/2021 251.00p 254.00p 248.20p 251.00p 2474
06/04/2021 247.00p 258.00p 247.00p 250.00p 12844
05/04/2021 255.00p 255.00p 245.00p 247.00p 9643
02/04/2021 255.00p 255.00p 245.00p 247.00p 9643
01/04/2021 255.00p 255.00p 245.00p 247.00p 9643
31/03/2021 255.00p 255.00p 250.00p 255.00p 7330
30/03/2021 255.00p 259.00p 250.25p 255.00p 995
29/03/2021 255.00p 260.00p 250.00p 255.00p 2578
26/03/2021 245.00p 260.00p 245.00p 252.00p 11114
25/03/2021 245.00p 249.82p 245.00p 245.00p 52757
24/03/2021 245.00p 246.00p 240.00p 245.00p 2307
23/03/2021 247.00p 250.00p 240.00p 245.00p 13411
22/03/2021 250.00p 250.00p 242.53p 247.00p 11423
19/03/2021 250.00p 250.00p 247.10p 250.00p 91
18/03/2021 252.00p 252.00p 247.00p 250.00p 3796
17/03/2021 252.00p 254.00p 250.00p 252.00p 12195
16/03/2021 253.00p 254.00p 250.60p 253.00p 7547
15/03/2021 255.00p 258.50p 250.50p 253.00p 4309
12/03/2021 255.00p 258.50p 251.00p 255.00p 13929
11/03/2021 255.00p 259.00p 251.50p 255.00p 8600
10/03/2021 255.00p 259.50p 250.70p 255.00p 13783
09/03/2021 255.00p 259.50p 252.78p 255.00p 8500
08/03/2021 255.00p 260.00p 252.78p 255.00p 4662
05/03/2021 254.00p 258.20p 251.20p 255.00p 6230
04/03/2021 254.00p 256.74p 254.00p 254.00p 3655
03/03/2021 261.00p 261.00p 250.00p 254.00p 18090
02/03/2021 261.00p 261.00p 256.00p 261.00p 7867
01/03/2021 261.00p 261.00p 256.01p 261.00p 134
26/02/2021 261.00p 261.90p 256.10p 261.00p 103809
25/02/2021 261.00p 261.90p 256.10p 261.00p 2928
24/02/2021 261.00p 262.00p 256.00p 261.00p 17230
23/02/2021 261.00p 262.00p 261.00p 261.00p 76
22/02/2021 261.00p 261.00p 256.00p 261.00p 1800
19/02/2021 261.00p 262.00p 256.00p 260.00p 14412
18/02/2021 261.00p 265.88p 256.01p 261.00p 10847
17/02/2021 261.00p 266.00p 257.25p 261.00p 1334
16/02/2021 255.00p 267.00p 252.00p 261.00p 54108
15/02/2021 255.00p 260.00p 251.00p 255.00p 11323
12/02/2021 255.00p 257.00p 250.00p 255.00p 13911
11/02/2021 261.00p 263.00p 252.00p 255.00p 10479
10/02/2021 265.00p 269.50p 260.00p 261.00p 10437
09/02/2021 257.00p 261.88p 252.01p 257.00p 13896
08/02/2021 257.00p 261.80p 257.00p 257.00p 3732
05/02/2021 255.00p 265.00p 255.00p 257.00p 16231
04/02/2021 251.00p 260.00p 251.00p 255.00p 2830
03/02/2021 251.00p 255.78p 251.00p 251.00p 2997
02/02/2021 251.00p 260.00p 251.00p 251.00p 12624
01/02/2021 251.00p 255.78p 250.00p 251.00p 695
29/01/2021 255.00p 255.78p 250.00p 251.00p 6859
28/01/2021 265.00p 265.49p 250.00p 255.00p 3694
27/01/2021 265.00p 265.00p 255.00p 265.00p 3842
26/01/2021 265.00p 267.00p 260.00p 265.00p 16476
25/01/2021 255.00p 270.00p 255.00p 265.00p 15188
22/01/2021 249.00p 260.00p 247.85p 249.00p 9466
21/01/2021 249.00p 249.00p 247.55p 249.00p 1043
20/01/2021 235.00p 254.00p 233.00p 249.00p 45248
19/01/2021 231.00p 240.00p 227.80p 235.00p 4884
18/01/2021 227.00p 235.50p 226.55p 231.00p 7970
15/01/2021 229.00p 234.00p 224.51p 227.00p 7689
14/01/2021 221.00p 234.00p 218.55p 229.00p 1121539
13/01/2021 221.00p 225.87p 216.00p 221.00p 9842
12/01/2021 221.00p 223.60p 217.50p 221.00p 8338
11/01/2021 221.00p 224.49p 220.73p 221.00p 6803
08/01/2021 221.00p 224.49p 216.00p 221.00p 8133
07/01/2021 221.00p 224.75p 217.51p 221.00p 6876
06/01/2021 220.00p 222.78p 216.11p 221.00p 16403
05/01/2021 220.00p 221.00p 216.00p 220.00p 7496
04/01/2021 220.00p 220.00p 216.96p 220.00p 1200
01/01/2021 220.00p 221.45p 218.40p 220.00p 1246
31/12/2020 220.00p 221.45p 218.40p 220.00p 1246
30/12/2020 220.00p 222.00p 218.22p 220.00p 2768
29/12/2020 221.00p 225.77p 218.00p 220.00p 6524
28/12/2020 221.00p 226.00p 221.00p 221.00p 3528
25/12/2020 221.00p 226.00p 221.00p 221.00p 3528
24/12/2020 221.00p 226.00p 221.00p 221.00p 3528
23/12/2020 223.00p 223.00p 219.00p 221.00p 4523
22/12/2020 223.00p 225.68p 223.00p 223.00p 111
21/12/2020 223.00p 225.70p 221.70p 223.00p 4815
18/12/2020 221.00p 228.31p 216.51p 223.00p 5121
17/12/2020 221.00p 225.87p 221.00p 221.00p 3843
16/12/2020 221.00p 225.50p 216.20p 221.00p 14184
15/12/2020 221.00p 223.49p 221.00p 221.00p 2250

*Close Price adjusted for both dividends and splits