Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/03/2020 313.00p 315.00p 308.60p 312.00p 10489
05/03/2020 315.00p 315.00p 308.00p 314.00p 26258
04/03/2020 315.00p 317.00p 310.05p 315.00p 4524
03/03/2020 307.00p 315.00p 307.00p 312.00p 13369
02/03/2020 313.00p 315.80p 302.50p 306.00p 14497
28/02/2020 318.00p 318.00p 308.10p 313.00p 7119
27/02/2020 320.00p 320.00p 316.05p 320.00p 575
26/02/2020 321.00p 321.00p 319.90p 321.00p 2525
25/02/2020 322.00p 323.00p 318.00p 323.00p 4673
24/02/2020 322.00p 327.49p 317.50p 322.00p 1367
21/02/2020 340.00p 343.00p 316.00p 322.00p 33089
20/02/2020 360.00p 361.50p 360.00p 360.00p 3000
19/02/2020 355.00p 370.00p 355.00p 360.00p 11050
18/02/2020 355.00p 360.00p 352.00p 355.00p 9434
17/02/2020 350.00p 360.00p 345.25p 355.00p 10385
14/02/2020 345.00p 350.00p 342.20p 350.00p 72
13/02/2020 347.00p 347.00p 343.60p 345.00p 2398
12/02/2020 342.00p 353.50p 342.00p 347.00p 3431
11/02/2020 342.00p 351.00p 340.00p 342.00p 5151
10/02/2020 338.00p 346.00p 338.00p 342.00p 3250
07/02/2020 338.00p 338.00p 338.00p 338.00p 0
06/02/2020 338.00p 338.00p 338.00p 338.00p 0
05/02/2020 338.00p 344.50p 338.00p 338.00p 3888
04/02/2020 333.00p 344.50p 330.00p 338.00p 5551
03/02/2020 330.00p 340.00p 328.10p 333.00p 10095
31/01/2020 330.00p 338.00p 330.00p 330.00p 2068
30/01/2020 330.00p 337.95p 328.00p 330.00p 4216
29/01/2020 329.00p 336.00p 329.00p 330.00p 604
28/01/2020 327.00p 336.00p 327.00p 329.00p 5124
27/01/2020 329.00p 335.00p 323.00p 329.00p 34630
24/01/2020 329.00p 333.32p 323.00p 329.00p 2035
23/01/2020 329.00p 334.22p 322.00p 329.00p 5116
22/01/2020 329.00p 336.00p 327.20p 329.00p 13128
21/01/2020 323.00p 329.00p 318.50p 329.00p 3029
20/01/2020 322.00p 323.00p 316.00p 323.00p 6304
17/01/2020 327.00p 329.00p 311.50p 322.00p 8444
16/01/2020 329.00p 329.00p 320.00p 327.00p 10920
15/01/2020 329.00p 330.00p 329.00p 329.00p 2105
14/01/2020 329.00p 329.00p 324.00p 329.00p 3286
13/01/2020 335.00p 335.00p 321.00p 329.00p 4837
10/01/2020 335.00p 336.50p 330.00p 335.00p 2930
09/01/2020 334.00p 335.00p 328.00p 335.00p 4247
08/01/2020 332.00p 335.00p 324.00p 334.00p 7720
07/01/2020 324.00p 328.00p 318.50p 328.00p 6833
06/01/2020 336.00p 336.00p 313.00p 324.00p 10065
03/01/2020 335.00p 337.50p 332.00p 336.00p 8161
02/01/2020 333.00p 340.00p 327.00p 335.00p 6203
01/01/2020 333.00p 338.00p 333.00p 333.00p 147
31/12/2019 333.00p 338.00p 333.00p 333.00p 147
30/12/2019 333.00p 338.00p 330.25p 333.00p 3781
27/12/2019 328.00p 338.00p 328.00p 333.00p 10443
26/12/2019 333.00p 333.00p 326.50p 328.00p 4086
25/12/2019 333.00p 333.00p 326.50p 328.00p 4086
24/12/2019 333.00p 333.00p 326.50p 328.00p 4086
23/12/2019 333.00p 335.10p 328.00p 333.00p 6097
20/12/2019 333.00p 336.00p 328.80p 333.00p 5214
19/12/2019 335.00p 336.00p 328.80p 333.00p 4445
18/12/2019 340.00p 346.00p 330.00p 335.00p 6420
17/12/2019 346.00p 351.00p 340.00p 340.00p 5296
16/12/2019 333.00p 353.00p 333.00p 346.00p 16268
13/12/2019 315.00p 333.00p 315.00p 333.00p 10110
12/12/2019 325.00p 325.00p 310.00p 310.00p 17707
11/12/2019 325.00p 327.00p 320.26p 325.00p 7982
10/12/2019 325.00p 326.50p 325.00p 325.00p 2080
09/12/2019 325.00p 325.00p 320.00p 325.00p 915
06/12/2019 326.00p 327.00p 320.00p 325.00p 2194
05/12/2019 326.00p 326.00p 322.00p 326.00p 341
04/12/2019 326.00p 326.00p 326.00p 326.00p 0
03/12/2019 326.00p 329.90p 323.00p 326.00p 8047
02/12/2019 331.00p 337.00p 325.00p 326.00p 9102
29/11/2019 331.00p 339.95p 324.00p 331.00p 5530
28/11/2019 350.00p 350.00p 331.00p 331.00p 3100
27/11/2019 350.00p 350.00p 340.00p 350.00p 4252
26/11/2019 350.00p 350.00p 340.00p 350.00p 5577
25/11/2019 364.00p 364.00p 344.00p 350.00p 9117
22/11/2019 370.00p 370.00p 360.26p 364.00p 2561
21/11/2019 350.00p 366.00p 347.45p 364.00p 16885
20/11/2019 350.00p 355.40p 346.00p 350.00p 2162
19/11/2019 346.00p 355.40p 342.55p 350.00p 10901
18/11/2019 346.00p 350.00p 342.00p 346.00p 11695
15/11/2019 337.00p 346.50p 334.00p 346.00p 21152
14/11/2019 340.00p 340.00p 333.20p 337.00p 12367
13/11/2019 343.00p 353.40p 335.00p 343.00p 30464
12/11/2019 377.00p 377.00p 331.00p 343.00p 22485
11/11/2019 375.00p 378.00p 362.00p 370.00p 50372
08/11/2019 360.00p 380.00p 360.00p 375.00p 7176
07/11/2019 360.00p 369.80p 360.00p 360.00p 6386
06/11/2019 360.00p 369.00p 354.00p 360.00p 2580
05/11/2019 360.00p 369.80p 354.00p 360.00p 5787
04/11/2019 352.00p 367.55p 352.00p 360.00p 5098
01/11/2019 352.00p 361.90p 344.00p 352.00p 14440
31/10/2019 342.00p 359.80p 341.55p 352.00p 6691
30/10/2019 338.00p 350.00p 338.00p 342.00p 4152
29/10/2019 325.00p 344.32p 324.50p 338.00p 12922
28/10/2019 321.00p 329.45p 316.25p 325.00p 8661
25/10/2019 321.00p 321.00p 321.00p 321.00p 0
24/10/2019 318.00p 324.50p 313.00p 321.00p 11394
23/10/2019 310.00p 327.00p 310.00p 318.00p 7463
22/10/2019 310.00p 318.00p 304.00p 310.00p 4921
21/10/2019 305.00p 310.00p 301.00p 310.00p 8299
18/10/2019 314.00p 314.00p 300.00p 305.00p 11087
17/10/2019 315.00p 315.00p 305.00p 314.00p 11126
16/10/2019 324.00p 324.00p 315.00p 315.00p 2784
15/10/2019 327.00p 327.80p 320.00p 324.00p 4859
14/10/2019 327.00p 327.80p 320.26p 327.00p 5860
11/10/2019 327.00p 333.00p 323.60p 327.00p 3614
10/10/2019 322.00p 330.00p 320.26p 327.00p 25420
09/10/2019 349.00p 350.80p 310.60p 322.00p 58174
08/10/2019 349.00p 351.45p 342.05p 349.00p 3746
07/10/2019 349.00p 351.80p 349.00p 349.00p 16533
04/10/2019 349.00p 352.00p 342.05p 349.00p 4027
03/10/2019 349.00p 352.50p 349.00p 349.00p 5033
02/10/2019 351.00p 354.30p 342.00p 349.00p 5516
01/10/2019 351.00p 354.55p 344.70p 351.00p 3660
30/09/2019 351.00p 354.90p 344.70p 351.00p 3890
27/09/2019 355.00p 355.00p 351.00p 351.00p 4977
26/09/2019 355.00p 355.18p 350.00p 355.00p 5431
25/09/2019 361.00p 361.00p 352.00p 359.00p 10884
24/09/2019 360.00p 360.00p 353.60p 359.00p 4499
23/09/2019 360.00p 368.00p 356.55p 360.00p 14886
20/09/2019 358.00p 367.95p 358.00p 360.00p 1252
19/09/2019 354.00p 361.80p 354.00p 358.00p 7689
18/09/2019 354.00p 355.90p 354.00p 354.00p 360
17/09/2019 354.00p 354.00p 350.40p 354.00p 661
16/09/2019 354.00p 356.24p 350.40p 354.00p 7628
13/09/2019 354.00p 356.32p 354.00p 354.00p 280
12/09/2019 353.00p 355.90p 353.00p 354.00p 1696
11/09/2019 353.00p 356.00p 353.00p 353.00p 670
10/09/2019 349.00p 353.00p 346.50p 353.00p 310
09/09/2019 360.00p 360.00p 350.00p 353.00p 8400
06/09/2019 360.00p 360.00p 360.00p 360.00p 0
05/09/2019 360.00p 369.00p 355.00p 360.00p 5586
04/09/2019 360.00p 364.00p 355.00p 360.00p 4415
03/09/2019 363.00p 363.00p 355.00p 360.00p 3252
02/09/2019 363.00p 363.00p 358.10p 363.00p 1128
30/08/2019 363.00p 363.00p 356.28p 363.00p 129
29/08/2019 363.00p 363.00p 356.00p 363.00p 3401
28/08/2019 360.00p 370.00p 356.29p 363.00p 3678
27/08/2019 371.00p 371.00p 350.05p 360.00p 10852
23/08/2019 371.00p 379.00p 363.00p 371.00p 1134
22/08/2019 370.00p 379.99p 365.00p 371.00p 2422
21/08/2019 358.00p 380.00p 358.00p 370.00p 37890
20/08/2019 358.00p 360.00p 350.00p 358.00p 1721
19/08/2019 358.00p 364.00p 358.00p 358.00p 300
16/08/2019 367.00p 367.00p 358.00p 358.00p 2265
15/08/2019 367.00p 367.00p 360.50p 367.00p 463
14/08/2019 375.00p 375.00p 360.00p 367.00p 5634
13/08/2019 375.00p 375.00p 370.00p 375.00p 1230
12/08/2019 375.00p 375.00p 370.00p 375.00p 12013
09/08/2019 375.00p 375.00p 370.00p 375.00p 4678
08/08/2019 370.00p 377.00p 370.00p 375.00p 5469
07/08/2019 370.00p 377.00p 365.00p 370.00p 1714
06/08/2019 370.00p 379.95p 363.60p 370.00p 4750
05/08/2019 370.00p 370.00p 363.60p 370.00p 3155
02/08/2019 370.00p 378.00p 363.55p 370.00p 3231
01/08/2019 370.00p 378.00p 370.00p 370.00p 2500
31/07/2019 370.00p 378.00p 360.00p 370.00p 8679
30/07/2019 370.00p 370.00p 362.00p 370.00p 4250
29/07/2019 370.00p 371.00p 360.00p 370.00p 7874
26/07/2019 370.00p 380.00p 370.00p 370.00p 8294
25/07/2019 365.00p 370.00p 364.50p 370.00p 12074
24/07/2019 360.00p 370.00p 355.00p 365.00p 9883
23/07/2019 350.00p 370.00p 342.25p 360.00p 23293
22/07/2019 340.00p 350.00p 336.55p 350.00p 3972
19/07/2019 334.00p 340.00p 334.00p 340.00p 6500
18/07/2019 334.00p 337.70p 330.00p 334.00p 10144
17/07/2019 334.00p 338.00p 328.05p 334.00p 13414
16/07/2019 334.00p 340.00p 334.00p 334.00p 1245
15/07/2019 333.00p 339.95p 333.00p 334.00p 3606
12/07/2019 333.00p 333.00p 326.00p 333.00p 4390
11/07/2019 333.00p 333.00p 331.00p 333.00p 5449
10/07/2019 330.00p 340.00p 326.05p 333.00p 8592
09/07/2019 362.00p 362.00p 328.55p 333.00p 49681
08/07/2019 362.00p 362.00p 355.00p 362.00p 360
05/07/2019 362.00p 364.50p 360.00p 362.00p 1879
04/07/2019 362.00p 366.00p 354.00p 362.00p 3411
03/07/2019 362.00p 366.00p 360.00p 362.00p 3804
02/07/2019 362.00p 366.00p 362.00p 362.00p 37590
01/07/2019 362.00p 367.00p 360.00p 362.00p 1824
28/06/2019 362.00p 362.00p 362.00p 362.00p 800
27/06/2019 362.00p 370.00p 358.50p 362.00p 80335
26/06/2019 362.00p 362.00p 362.00p 362.00p 0
25/06/2019 362.00p 362.00p 358.50p 362.00p 799
24/06/2019 362.00p 369.95p 362.00p 362.00p 3666
21/06/2019 362.00p 362.00p 362.00p 362.00p 0
20/06/2019 367.00p 367.00p 354.54p 362.00p 730
19/06/2019 372.00p 372.00p 360.20p 367.00p 1035
18/06/2019 370.00p 380.00p 366.00p 372.00p 5590
17/06/2019 372.00p 375.00p 360.00p 370.00p 6805
14/06/2019 372.00p 384.00p 361.00p 372.00p 3115
13/06/2019 372.00p 372.00p 372.00p 372.00p 32640
12/06/2019 372.00p 372.00p 360.00p 372.00p 6198
11/06/2019 355.00p 380.00p 355.00p 372.00p 12632
10/06/2019 350.00p 358.00p 350.00p 355.00p 706
07/06/2019 355.00p 355.00p 345.00p 350.00p 3810
06/06/2019 363.00p 365.70p 350.50p 355.00p 13216
05/06/2019 365.00p 365.00p 360.00p 363.00p 3683
04/06/2019 370.00p 376.50p 360.50p 365.00p 4037
03/06/2019 365.00p 377.51p 365.00p 370.00p 1279
31/05/2019 365.00p 370.00p 365.00p 365.00p 1611

*Close Price adjusted for both dividends and splits