Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2020 221.00p 224.00p 221.00p 221.00p 5686
11/12/2020 221.00p 224.00p 213.60p 221.00p 189502
10/12/2020 215.00p 225.50p 215.00p 221.00p 5800
09/12/2020 215.00p 219.50p 212.00p 215.00p 10018
08/12/2020 215.00p 219.50p 211.65p 215.00p 6457
07/12/2020 215.00p 215.00p 215.00p 215.00p 0
04/12/2020 212.00p 215.00p 210.00p 215.00p 8826
03/12/2020 206.00p 215.60p 204.00p 212.00p 5172
02/12/2020 206.00p 210.00p 205.00p 206.00p 4026
01/12/2020 201.00p 210.00p 201.00p 206.00p 7222
30/11/2020 201.00p 205.00p 199.11p 201.00p 3528
27/11/2020 201.00p 205.87p 199.11p 201.00p 5959
26/11/2020 201.00p 205.87p 198.55p 201.00p 8185
25/11/2020 197.00p 206.00p 192.00p 201.00p 15354
24/11/2020 205.00p 206.00p 191.00p 196.00p 17966
23/11/2020 213.00p 216.00p 201.10p 205.00p 28490
20/11/2020 217.00p 218.08p 210.00p 213.00p 11474
19/11/2020 219.00p 223.00p 214.00p 217.00p 17828
18/11/2020 211.00p 223.00p 210.00p 219.00p 14409
17/11/2020 233.00p 233.00p 207.50p 211.00p 32711
16/11/2020 233.00p 237.99p 232.11p 233.00p 5705
13/11/2020 233.00p 236.00p 231.55p 232.00p 120669
12/11/2020 233.00p 236.00p 233.00p 233.00p 94026
10/11/2020 233.00p 236.14p 228.50p 233.00p 11204
09/11/2020 233.00p 238.00p 229.00p 233.00p 18875
06/11/2020 233.00p 236.14p 233.00p 233.00p 2483
05/11/2020 233.00p 236.14p 233.00p 233.00p 215
04/11/2020 233.00p 233.00p 228.10p 233.00p 1439
03/11/2020 233.00p 236.20p 228.00p 233.00p 15769
02/11/2020 233.00p 236.49p 233.00p 233.00p 1270
30/10/2020 233.00p 236.49p 233.00p 233.00p 18750
29/10/2020 234.00p 234.00p 230.00p 233.00p 1156
28/10/2020 234.00p 237.10p 230.80p 234.00p 28587
27/10/2020 234.00p 237.10p 230.80p 234.00p 4210
26/10/2020 234.00p 234.00p 230.80p 234.00p 1822
23/10/2020 234.00p 237.17p 230.80p 234.00p 5241
22/10/2020 234.00p 237.20p 230.00p 234.00p 1439
21/10/2020 234.00p 237.48p 230.80p 234.00p 5150
20/10/2020 234.00p 237.48p 230.80p 234.00p 3513
19/10/2020 235.00p 238.80p 230.00p 234.00p 8485
16/10/2020 235.00p 238.90p 230.00p 235.00p 12604
15/10/2020 235.00p 238.90p 231.10p 235.00p 4590
14/10/2020 235.00p 238.90p 230.01p 235.00p 912
13/10/2020 235.00p 235.00p 230.00p 235.00p 4237
12/10/2020 235.00p 238.90p 230.50p 235.00p 11700
09/10/2020 235.00p 236.90p 230.52p 235.00p 40676
08/10/2020 235.00p 235.00p 234.95p 235.00p 3500
07/10/2020 235.00p 235.00p 230.00p 235.00p 7137
06/10/2020 235.00p 235.00p 230.00p 235.00p 4338
05/10/2020 235.00p 237.29p 234.49p 235.00p 53496
02/10/2020 235.00p 237.34p 235.00p 235.00p 4706
01/10/2020 235.00p 236.49p 228.00p 235.00p 4450
30/09/2020 245.00p 245.00p 231.00p 235.00p 5037
29/09/2020 239.00p 240.99p 234.55p 239.00p 5700
28/09/2020 240.00p 240.00p 236.76p 240.00p 110
25/09/2020 240.00p 240.99p 236.76p 240.00p 2679
24/09/2020 241.00p 242.49p 238.00p 240.00p 5643
23/09/2020 240.00p 244.00p 236.76p 241.00p 3910
22/09/2020 240.00p 242.49p 237.20p 240.00p 3748
21/09/2020 240.00p 242.49p 236.01p 240.00p 5227
18/09/2020 240.00p 241.60p 236.66p 240.00p 340
17/09/2020 240.00p 240.00p 236.00p 240.00p 998
16/09/2020 240.00p 241.49p 236.55p 240.00p 1781
15/09/2020 240.00p 241.49p 236.55p 240.00p 2567
14/09/2020 240.00p 241.49p 236.55p 240.00p 816
11/09/2020 240.00p 241.49p 236.00p 240.00p 3785
10/09/2020 240.00p 240.00p 236.55p 240.00p 1410
09/09/2020 240.00p 241.85p 236.55p 240.00p 3097
08/09/2020 240.00p 240.00p 240.00p 240.00p 0
07/09/2020 240.00p 241.49p 236.55p 240.00p 4932
04/09/2020 241.00p 241.60p 236.55p 240.00p 5147
03/09/2020 241.00p 242.99p 236.55p 241.00p 1392
02/09/2020 241.00p 242.99p 236.55p 241.00p 2040
01/09/2020 241.00p 243.00p 241.00p 241.00p 1023
31/08/2020 241.00p 243.00p 236.50p 241.00p 7715
28/08/2020 241.00p 243.00p 236.50p 241.00p 7715
27/08/2020 241.00p 243.00p 236.50p 241.00p 247820
26/08/2020 241.00p 241.00p 241.00p 241.00p 0
25/08/2020 241.00p 243.27p 236.00p 241.00p 5794
24/08/2020 241.00p 241.00p 241.00p 241.00p 0
21/08/2020 241.00p 243.27p 236.00p 241.00p 3010
20/08/2020 241.00p 241.00p 236.55p 241.00p 4203
19/08/2020 241.00p 243.45p 237.00p 241.00p 4875
18/08/2020 241.00p 243.45p 236.00p 241.00p 8020
17/08/2020 241.00p 244.00p 236.55p 241.00p 3052
14/08/2020 241.00p 244.00p 236.55p 241.00p 13443
13/08/2020 241.00p 243.49p 236.55p 241.00p 15270
12/08/2020 241.00p 241.00p 236.50p 241.00p 6080
11/08/2020 241.00p 244.00p 237.51p 241.00p 9873
10/08/2020 241.00p 243.88p 236.75p 241.00p 2934
07/08/2020 241.00p 244.00p 236.50p 241.00p 8585
06/08/2020 241.00p 244.00p 237.51p 241.00p 8614
05/08/2020 241.00p 241.00p 237.51p 241.00p 1682
04/08/2020 241.00p 245.84p 236.00p 241.00p 8751
03/08/2020 241.00p 245.88p 237.51p 241.00p 182
31/07/2020 241.00p 244.00p 237.51p 241.00p 1206
30/07/2020 242.00p 244.00p 241.00p 241.00p 9200
29/07/2020 245.00p 248.89p 245.00p 245.00p 1200
28/07/2020 245.00p 245.00p 245.00p 245.00p 0
27/07/2020 245.00p 249.80p 240.50p 245.00p 16885
24/07/2020 245.00p 245.00p 243.70p 245.00p 2925
23/07/2020 245.00p 250.00p 243.55p 245.00p 22797
22/07/2020 245.00p 250.00p 245.00p 245.00p 5000
21/07/2020 245.00p 250.00p 240.10p 245.00p 18650
20/07/2020 251.00p 251.00p 240.50p 245.00p 6962
17/07/2020 251.00p 251.00p 250.00p 251.00p 645
16/07/2020 251.00p 252.20p 248.01p 251.00p 6235
15/07/2020 251.00p 252.43p 248.01p 251.00p 8251
14/07/2020 252.00p 252.50p 248.01p 251.00p 8441
13/07/2020 247.00p 251.49p 247.00p 247.00p 2420
10/07/2020 247.00p 251.49p 244.60p 247.00p 7160
09/07/2020 247.00p 251.49p 244.81p 247.00p 3894
08/07/2020 247.00p 251.49p 247.00p 247.00p 2327
07/07/2020 247.00p 251.49p 244.60p 247.00p 32507
06/07/2020 247.00p 252.00p 244.00p 247.00p 7523
03/07/2020 247.00p 251.49p 247.00p 247.00p 2848
02/07/2020 243.00p 252.00p 242.51p 247.00p 19079
01/07/2020 237.00p 242.74p 236.00p 239.00p 11010
30/06/2020 235.00p 237.78p 235.00p 237.00p 4296
29/06/2020 237.00p 237.00p 230.00p 235.00p 3408
26/06/2020 245.00p 248.95p 234.00p 237.00p 7389
25/06/2020 245.00p 249.00p 242.20p 245.00p 4749
24/06/2020 245.00p 245.00p 242.11p 245.00p 8890
23/06/2020 245.00p 245.00p 242.20p 245.00p 90
22/06/2020 245.00p 247.49p 242.00p 245.00p 3954
19/06/2020 245.00p 245.00p 242.20p 245.00p 5295
18/06/2020 245.00p 245.00p 242.00p 245.00p 882
17/06/2020 245.00p 250.00p 240.31p 245.00p 19621
16/06/2020 245.00p 249.00p 242.75p 245.00p 2857
15/06/2020 245.00p 249.00p 245.00p 245.00p 10183
12/06/2020 245.00p 249.00p 242.50p 245.00p 11034
11/06/2020 253.00p 253.00p 242.00p 245.00p 23126
10/06/2020 251.00p 255.10p 250.10p 253.00p 9928
09/06/2020 257.00p 259.88p 245.00p 251.00p 11508
08/06/2020 253.00p 274.00p 252.55p 257.00p 42594
05/06/2020 242.00p 256.00p 242.00p 253.00p 16575
04/06/2020 234.00p 246.00p 230.05p 243.00p 95099
03/06/2020 227.00p 236.40p 227.00p 234.00p 121384
02/06/2020 227.00p 231.49p 225.00p 227.00p 26480
01/06/2020 221.00p 230.00p 214.00p 226.00p 39863
29/05/2020 218.00p 221.00p 218.00p 221.00p 74047
28/05/2020 219.00p 219.00p 212.26p 218.00p 9180
27/05/2020 219.00p 219.00p 216.25p 219.00p 7286
26/05/2020 219.00p 220.00p 218.00p 219.00p 4560
25/05/2020 219.00p 219.70p 218.10p 219.00p 8495
22/05/2020 219.00p 219.70p 218.10p 219.00p 8495
21/05/2020 217.00p 219.70p 216.50p 219.00p 9504
20/05/2020 211.00p 217.00p 211.00p 217.00p 10424
19/05/2020 211.00p 218.00p 211.00p 211.00p 1970
18/05/2020 205.00p 214.00p 205.00p 209.00p 7449
15/05/2020 205.00p 209.88p 204.50p 205.00p 6611
14/05/2020 210.00p 214.60p 200.00p 205.00p 6292
13/05/2020 210.00p 214.80p 204.00p 210.00p 82334
12/05/2020 225.00p 226.40p 201.50p 210.00p 13309
11/05/2020 225.00p 226.70p 222.00p 225.00p 3300
08/05/2020 225.00p 226.75p 225.00p 225.00p 3100
07/05/2020 225.00p 226.75p 225.00p 225.00p 3100
06/05/2020 225.00p 227.00p 221.00p 225.00p 6392
05/05/2020 225.00p 227.00p 225.00p 225.00p 71932
04/05/2020 225.00p 227.00p 220.00p 225.00p 5207
01/05/2020 225.00p 227.00p 220.00p 225.00p 12536
30/04/2020 225.00p 225.00p 221.70p 225.00p 1004
29/04/2020 232.00p 233.60p 220.05p 225.00p 9396
28/04/2020 239.00p 239.00p 221.00p 233.00p 36138
27/04/2020 239.00p 242.45p 234.36p 239.00p 8411
24/04/2020 250.00p 251.20p 234.50p 239.00p 10446
23/04/2020 250.00p 250.00p 246.08p 250.00p 13097
22/04/2020 243.00p 252.00p 243.00p 250.00p 17862
21/04/2020 232.00p 246.00p 228.05p 243.00p 47398
20/04/2020 227.00p 233.50p 224.05p 232.00p 14864
17/04/2020 221.00p 229.60p 218.00p 227.00p 17607
16/04/2020 215.00p 220.00p 215.00p 218.00p 14569
15/04/2020 233.00p 233.00p 205.00p 215.00p 19747
14/04/2020 229.00p 240.00p 228.10p 233.00p 17525
13/04/2020 216.00p 233.50p 216.00p 229.00p 26408
10/04/2020 216.00p 233.50p 216.00p 229.00p 26408
09/04/2020 216.00p 233.50p 216.00p 229.00p 26408
08/04/2020 207.00p 216.00p 202.00p 213.00p 13882
07/04/2020 190.00p 210.00p 186.51p 207.00p 38694
06/04/2020 185.00p 190.00p 185.00p 190.00p 7593
03/04/2020 185.00p 190.00p 180.25p 185.00p 23297
02/04/2020 182.50p 187.50p 180.25p 185.00p 116894
01/04/2020 182.00p 183.90p 177.00p 183.50p 14326
31/03/2020 182.00p 184.00p 177.50p 182.00p 6112
30/03/2020 180.00p 182.00p 177.00p 182.00p 6833
27/03/2020 187.00p 191.40p 175.00p 180.00p 11109
26/03/2020 187.00p 189.40p 176.55p 186.00p 25020
25/03/2020 167.50p 190.00p 167.50p 186.00p 37901
24/03/2020 167.00p 170.00p 160.05p 167.50p 70211
23/03/2020 197.00p 197.00p 165.00p 167.00p 20094
20/03/2020 215.00p 215.00p 192.00p 197.00p 12359
19/03/2020 215.00p 217.00p 210.00p 215.00p 9300
18/03/2020 255.00p 255.00p 205.00p 215.00p 14676
17/03/2020 255.00p 258.00p 250.00p 255.00p 6150
16/03/2020 276.00p 276.00p 250.00p 255.00p 12095
13/03/2020 285.00p 290.00p 270.50p 277.00p 13444
12/03/2020 295.00p 295.00p 278.00p 283.00p 6720
11/03/2020 301.00p 301.00p 297.00p 301.00p 1397
10/03/2020 301.00p 305.00p 296.00p 301.00p 5496
09/03/2020 310.00p 310.00p 292.00p 301.00p 13731

*Close Price adjusted for both dividends and splits