Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/08/2018 353.00p 359.19p 346.57p 353.00p 305
10/08/2018 353.00p 359.99p 341.60p 353.00p 3661
09/08/2018 365.00p 365.00p 341.00p 353.00p 8689
08/08/2018 385.00p 385.00p 360.00p 365.00p 8617
07/08/2018 385.00p 385.00p 370.00p 385.00p 4383
06/08/2018 385.00p 385.00p 377.50p 385.00p 74
03/08/2018 385.00p 385.00p 377.50p 385.00p 130
02/08/2018 385.00p 385.00p 370.00p 385.00p 6640
01/08/2018 385.00p 385.00p 370.00p 385.00p 3306
31/07/2018 385.00p 385.00p 372.00p 385.00p 844
30/07/2018 385.00p 389.00p 371.00p 385.00p 2512
27/07/2018 385.00p 385.00p 372.00p 385.00p 250
26/07/2018 385.00p 385.00p 385.00p 385.00p 0
25/07/2018 385.00p 385.00p 376.00p 385.00p 234
24/07/2018 390.00p 390.00p 380.00p 385.00p 4100
23/07/2018 385.00p 390.00p 381.00p 390.00p 7033
20/07/2018 382.00p 389.50p 381.00p 385.00p 5023
19/07/2018 380.00p 388.24p 380.00p 382.00p 2205
18/07/2018 380.00p 380.00p 377.00p 380.00p 18004
17/07/2018 377.00p 408.00p 373.00p 380.00p 33693
16/07/2018 361.00p 386.00p 360.00p 377.00p 7149
13/07/2018 356.00p 370.00p 354.00p 361.00p 6782
12/07/2018 356.00p 362.40p 356.00p 356.00p 300
11/07/2018 357.00p 362.40p 352.00p 356.00p 12621
10/07/2018 360.00p 363.23p 342.00p 357.00p 19747
09/07/2018 353.00p 365.00p 350.60p 360.00p 9848
06/07/2018 327.00p 355.00p 326.16p 353.00p 26191
05/07/2018 327.00p 334.00p 327.00p 327.00p 1455
04/07/2018 327.00p 327.00p 324.90p 327.00p 1637
03/07/2018 327.00p 327.00p 327.00p 327.00p 0
02/07/2018 327.00p 327.00p 327.00p 327.00p 0
29/06/2018 327.00p 333.00p 323.64p 327.00p 12100
28/06/2018 327.00p 331.90p 327.00p 327.00p 11
27/06/2018 327.00p 327.00p 327.00p 327.00p 0
26/06/2018 327.00p 331.90p 327.00p 327.00p 3893
25/06/2018 327.00p 327.00p 322.80p 327.00p 3371
22/06/2018 327.00p 333.00p 327.00p 327.00p 4100
21/06/2018 327.00p 327.21p 327.00p 327.00p 5750
20/06/2018 327.00p 334.00p 327.00p 327.00p 750
19/06/2018 323.00p 330.00p 318.80p 327.00p 3468
18/06/2018 322.00p 329.84p 316.52p 323.00p 4819
15/06/2018 322.00p 329.00p 322.00p 322.00p 264
14/06/2018 327.00p 329.00p 315.92p 322.00p 14001
13/06/2018 333.00p 337.50p 322.80p 327.00p 5429
12/06/2018 333.00p 340.00p 327.00p 333.00p 2470
11/06/2018 336.00p 338.00p 331.20p 333.00p 3075
08/06/2018 336.00p 336.00p 336.00p 336.00p 0
07/06/2018 337.00p 339.00p 330.45p 336.00p 88854
06/06/2018 337.00p 339.00p 335.00p 337.00p 9651
05/06/2018 337.00p 341.00p 337.00p 337.00p 347
04/06/2018 337.00p 344.00p 330.00p 337.00p 1598
01/06/2018 337.00p 344.00p 337.00p 337.00p 2723
31/05/2018 329.00p 345.00p 329.00p 337.00p 10055
30/05/2018 327.00p 333.40p 327.00p 329.00p 7298
29/05/2018 327.00p 327.00p 327.00p 327.00p 0
25/05/2018 327.00p 334.00p 326.00p 327.00p 2170
24/05/2018 318.00p 334.00p 318.00p 327.00p 8344
23/05/2018 318.00p 318.00p 316.72p 318.00p 171
22/05/2018 310.00p 324.94p 305.00p 318.00p 8624
21/05/2018 310.00p 315.60p 305.00p 310.00p 200
18/05/2018 310.00p 310.00p 305.00p 310.00p 3437
17/05/2018 323.00p 323.00p 303.00p 310.00p 22936
16/05/2018 328.00p 328.00p 318.00p 323.00p 1385
15/05/2018 328.00p 328.00p 321.74p 328.00p 396
14/05/2018 328.00p 330.00p 320.00p 328.00p 2731
11/05/2018 330.00p 330.00p 321.00p 328.00p 1932
10/05/2018 330.00p 330.00p 322.25p 330.00p 9975
09/05/2018 330.00p 330.00p 320.23p 330.00p 5210
08/05/2018 330.00p 337.60p 323.00p 330.00p 12901
04/05/2018 330.00p 330.00p 326.00p 330.00p 800
03/05/2018 330.00p 337.60p 325.60p 330.00p 2209
02/05/2018 330.00p 333.94p 323.33p 330.00p 4825
01/05/2018 330.00p 336.55p 330.00p 330.00p 6066
30/04/2018 332.00p 335.96p 323.33p 330.00p 3238
27/04/2018 332.00p 338.38p 325.00p 332.00p 12413
26/04/2018 332.00p 337.41p 332.00p 332.00p 590
25/04/2018 332.00p 332.00p 328.20p 332.00p 1563
24/04/2018 332.00p 337.41p 332.00p 332.00p 19479
23/04/2018 335.00p 335.00p 332.00p 332.00p 1492
20/04/2018 335.00p 338.24p 326.99p 335.00p 7701
19/04/2018 335.00p 344.00p 326.99p 335.00p 2752
18/04/2018 335.00p 338.24p 335.00p 335.00p 1086
17/04/2018 335.00p 338.18p 332.45p 335.00p 4453
16/04/2018 335.00p 335.00p 326.99p 335.00p 1022
13/04/2018 335.00p 339.00p 326.00p 335.00p 15685
12/04/2018 338.00p 340.24p 331.00p 335.00p 3526
11/04/2018 340.00p 350.00p 331.00p 338.00p 8359
10/04/2018 338.00p 350.00p 330.00p 340.00p 20045
09/04/2018 338.00p 345.00p 331.00p 338.00p 8130
06/04/2018 338.00p 339.54p 338.00p 338.00p 3237
05/04/2018 335.00p 344.24p 331.00p 338.00p 19952
04/04/2018 325.00p 329.00p 321.20p 325.00p 2807
03/04/2018 325.00p 326.97p 320.03p 325.00p 9948
29/03/2018 332.00p 332.00p 320.00p 325.00p 16193
28/03/2018 335.00p 336.00p 326.00p 332.00p 7346
27/03/2018 320.00p 339.29p 320.00p 335.00p 32707
26/03/2018 315.00p 320.00p 315.00p 320.00p 3080
23/03/2018 306.00p 320.00p 302.20p 315.00p 4796
22/03/2018 326.00p 329.00p 307.00p 309.00p 7889
21/03/2018 341.00p 341.00p 320.80p 326.00p 9034
20/03/2018 341.00p 345.46p 332.00p 341.00p 2439
19/03/2018 341.00p 349.10p 332.00p 341.00p 2991
16/03/2018 341.00p 350.00p 332.00p 341.00p 13981
15/03/2018 341.00p 348.02p 334.16p 341.00p 2555
14/03/2018 348.00p 353.60p 344.15p 348.00p 7607
13/03/2018 348.00p 348.00p 343.20p 348.00p 7960
12/03/2018 343.00p 356.00p 343.00p 348.00p 13477
09/03/2018 334.00p 350.00p 334.00p 343.00p 10801
08/03/2018 334.00p 342.00p 331.60p 334.00p 8346
07/03/2018 334.00p 341.98p 329.00p 334.00p 10490
06/03/2018 334.00p 340.80p 328.00p 334.00p 4960
05/03/2018 334.00p 341.15p 327.03p 334.00p 9041
02/03/2018 322.00p 339.98p 315.60p 334.00p 24976
01/03/2018 320.00p 330.00p 320.00p 322.00p 4151
28/02/2018 320.00p 327.00p 320.00p 320.00p 460
27/02/2018 317.00p 329.00p 311.00p 320.00p 9370
26/02/2018 310.00p 319.00p 310.00p 317.00p 3635
23/02/2018 304.00p 312.55p 304.00p 310.00p 5008
22/02/2018 302.00p 307.00p 294.00p 304.00p 201546
21/02/2018 300.00p 305.55p 300.00p 302.00p 105772
20/02/2018 300.00p 307.00p 292.00p 300.00p 3676
19/02/2018 300.00p 308.00p 300.00p 300.00p 311
16/02/2018 300.00p 310.00p 296.00p 300.00p 10000
15/02/2018 300.00p 309.00p 290.00p 300.00p 86098
14/02/2018 298.00p 310.00p 298.00p 300.00p 4738
13/02/2018 290.00p 300.00p 290.00p 298.00p 5450
12/02/2018 290.00p 300.00p 290.00p 290.00p 1
09/02/2018 290.00p 299.00p 285.15p 290.00p 585
08/02/2018 290.00p 290.00p 285.15p 290.00p 370
07/02/2018 284.00p 299.00p 275.75p 290.00p 4144
06/02/2018 276.00p 290.00p 276.00p 284.00p 1413
05/02/2018 290.00p 290.00p 277.00p 284.00p 12023
02/02/2018 290.00p 290.00p 290.00p 290.00p 0
01/02/2018 290.00p 297.46p 283.20p 290.00p 1818
31/01/2018 294.00p 297.46p 281.00p 290.00p 1528
30/01/2018 304.00p 304.00p 284.00p 294.00p 4898
29/01/2018 307.00p 310.00p 297.75p 304.00p 4433
26/01/2018 310.00p 310.00p 300.70p 307.00p 2006
25/01/2018 310.00p 310.00p 303.00p 310.00p 1587
24/01/2018 310.00p 317.00p 306.00p 310.00p 1097
23/01/2018 308.00p 319.80p 305.15p 310.00p 18390
22/01/2018 295.00p 316.00p 295.00p 308.00p 21363
19/01/2018 288.00p 300.00p 282.50p 295.00p 16452
18/01/2018 285.00p 290.39p 285.00p 288.00p 7370
17/01/2018 285.00p 290.00p 281.00p 285.00p 1351
16/01/2018 270.00p 289.80p 261.00p 285.00p 13399
15/01/2018 300.00p 300.00p 256.20p 270.00p 32700
12/01/2018 300.00p 304.00p 290.00p 300.00p 1125
11/01/2018 304.00p 305.00p 286.00p 300.00p 10756
10/01/2018 306.00p 306.00p 296.00p 304.00p 1342
09/01/2018 306.00p 315.00p 296.00p 306.00p 1965
08/01/2018 310.00p 319.00p 296.20p 306.00p 5984
05/01/2018 310.00p 319.00p 310.00p 310.00p 418
04/01/2018 310.00p 320.00p 304.00p 310.00p 4230
03/01/2018 315.00p 315.00p 310.00p 310.00p 3570
02/01/2018 310.00p 320.00p 303.00p 315.00p 2747
29/12/2017 315.00p 315.00p 307.25p 312.50p 3032
28/12/2017 315.00p 315.00p 310.00p 315.00p 375
27/12/2017 315.00p 325.00p 315.00p 315.00p 2087
22/12/2017 310.00p 322.00p 310.00p 315.00p 1820
21/12/2017 310.00p 310.00p 310.00p 310.00p 0
20/12/2017 310.00p 318.00p 305.22p 310.00p 4700
19/12/2017 310.00p 318.20p 301.00p 310.00p 1439
18/12/2017 305.00p 319.00p 298.00p 310.00p 6580
15/12/2017 300.00p 315.00p 300.00p 305.00p 1642
14/12/2017 295.00p 304.85p 295.00p 300.00p 1443
13/12/2017 290.00p 300.00p 290.00p 295.00p 5922
12/12/2017 290.00p 295.00p 282.50p 290.00p 12958
11/12/2017 290.00p 290.00p 282.50p 290.00p 553
08/12/2017 290.00p 297.00p 290.00p 290.00p 1416
07/12/2017 290.00p 297.00p 281.00p 290.00p 2827
06/12/2017 290.00p 290.00p 290.00p 290.00p 0
05/12/2017 295.00p 299.80p 285.00p 290.00p 3120
04/12/2017 295.00p 301.00p 286.00p 295.00p 634
01/12/2017 300.00p 300.00p 290.00p 295.00p 2226
30/11/2017 300.00p 300.00p 300.00p 300.00p 0
29/11/2017 300.00p 308.00p 292.00p 300.00p 1188
28/11/2017 300.00p 309.80p 292.00p 300.00p 33243
27/11/2017 295.00p 309.80p 295.00p 300.00p 7958
24/11/2017 287.50p 295.00p 287.50p 295.00p 5750
23/11/2017 267.50p 290.00p 262.00p 287.50p 14546
22/11/2017 285.00p 289.00p 262.00p 267.50p 30869
21/11/2017 292.50p 292.50p 280.00p 285.00p 1385
20/11/2017 290.00p 299.25p 290.00p 292.50p 3347
17/11/2017 295.00p 295.00p 285.00p 290.00p 8150
16/11/2017 295.00p 304.85p 292.00p 295.00p 6278
15/11/2017 292.50p 309.85p 281.00p 295.00p 28549
14/11/2017 310.00p 322.00p 275.88p 292.50p 60150
13/11/2017 305.00p 315.00p 296.15p 305.00p 3700
10/11/2017 307.50p 312.70p 301.15p 305.00p 5142
09/11/2017 307.50p 307.50p 305.00p 307.50p 0
08/11/2017 317.50p 324.00p 307.50p 307.50p 34242
07/11/2017 320.00p 325.00p 310.00p 317.50p 12002
06/11/2017 320.00p 327.98p 313.35p 320.00p 3260
03/11/2017 320.00p 327.98p 315.00p 320.00p 3595
02/11/2017 320.00p 327.98p 320.00p 320.00p 2030
01/11/2017 320.00p 327.98p 316.40p 320.00p 10387
31/10/2017 320.00p 327.00p 315.00p 320.00p 5500
30/10/2017 320.00p 320.00p 315.00p 320.00p 274
27/10/2017 320.00p 327.98p 320.00p 320.00p 674

*Close Price adjusted for both dividends and splits