Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Adept Technology Group (ADT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2017 | 315.00p | 329.20p | 307.00p | 320.00p | 7509 |
| 25/10/2017 | 315.00p | 322.00p | 315.00p | 315.00p | 1931 |
| 24/10/2017 | 312.50p | 322.60p | 302.00p | 315.00p | 16131 |
| 23/10/2017 | 312.50p | 312.50p | 306.46p | 312.50p | 4975 |
| 20/10/2017 | 310.00p | 318.90p | 310.00p | 312.50p | 2625 |
| 19/10/2017 | 310.00p | 319.00p | 310.00p | 310.00p | 8726 |
| 18/10/2017 | 320.00p | 325.00p | 303.50p | 315.00p | 13654 |
| 17/10/2017 | 320.00p | 325.00p | 311.00p | 320.00p | 6011 |
| 16/10/2017 | 320.00p | 327.80p | 313.50p | 320.00p | 2020 |
| 13/10/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 5325 |
| 12/10/2017 | 317.50p | 320.00p | 317.50p | 320.00p | 3904 |
| 11/10/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 1017 |
| 10/10/2017 | 310.00p | 317.50p | 310.00p | 317.50p | 11175 |
| 09/10/2017 | 305.00p | 310.00p | 305.00p | 310.00p | 1670 |
| 06/10/2017 | 300.00p | 305.00p | 300.00p | 305.00p | 394910 |
| 05/10/2017 | 302.50p | 302.50p | 300.00p | 300.00p | 17304 |
| 04/10/2017 | 287.50p | 302.50p | 285.00p | 302.50p | 36321 |
| 03/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 258 |
| 02/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 4118 |
| 29/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 12673 |
| 28/09/2017 | 302.50p | 302.50p | 282.50p | 285.00p | 19427 |
| 27/09/2017 | 305.00p | 305.00p | 300.00p | 302.50p | 9776 |
| 26/09/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 8754 |
| 25/09/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 1085 |
| 22/09/2017 | 305.00p | 305.00p | 305.00p | 305.00p | 1625 |
| 21/09/2017 | 305.00p | 310.00p | 305.00p | 305.00p | 7845 |
| 20/09/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 1411 |
| 19/09/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/09/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 7275 |
| 15/09/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 5630 |
| 14/09/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 7237 |
| 13/09/2017 | 307.50p | 310.00p | 307.50p | 310.00p | 6084 |
| 12/09/2017 | 305.00p | 307.50p | 305.00p | 307.50p | 1621 |
| 11/09/2017 | 307.50p | 307.50p | 305.00p | 305.00p | 16631 |
| 08/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 1747 |
| 07/09/2017 | 307.50p | 307.50p | 307.50p | 307.50p | 605 |
| 06/09/2017 | 310.00p | 310.00p | 307.50p | 307.50p | 3313 |
| 05/09/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 400 |
| 04/09/2017 | 310.00p | 310.00p | 310.00p | 310.00p | 1073 |
| 01/09/2017 | 307.50p | 310.00p | 307.50p | 310.00p | 2422 |
| 31/08/2017 | 310.00p | 310.00p | 307.50p | 307.50p | 8787 |
| 30/08/2017 | 315.00p | 315.00p | 310.00p | 310.00p | 1760 |
| 29/08/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 1307 |
| 25/08/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 400 |
| 24/08/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 2950 |
| 23/08/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 782 |
| 22/08/2017 | 315.00p | 315.00p | 315.00p | 315.00p | 2150 |
| 21/08/2017 | 317.50p | 317.50p | 315.00p | 315.00p | 10922 |
| 18/08/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 2572 |
| 17/08/2017 | 312.50p | 317.50p | 312.50p | 317.50p | 10887 |
| 16/08/2017 | 312.50p | 312.50p | 312.50p | 312.50p | 2121 |
| 15/08/2017 | 307.50p | 312.50p | 307.50p | 312.50p | 6055 |
| 14/08/2017 | 310.00p | 310.00p | 307.50p | 307.50p | 3559 |
| 11/08/2017 | 320.00p | 320.00p | 310.00p | 310.00p | 9257 |
| 10/08/2017 | 325.00p | 325.00p | 317.50p | 320.00p | 22300 |
| 09/08/2017 | 327.50p | 327.50p | 325.00p | 325.00p | 1600 |
| 08/08/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 3014 |
| 07/08/2017 | 332.50p | 332.50p | 327.50p | 327.50p | 3056 |
| 04/08/2017 | 332.50p | 332.50p | 332.50p | 332.50p | 6069 |
| 03/08/2017 | 331.50p | 332.50p | 331.50p | 332.50p | 2423993 |
| 02/08/2017 | 345.00p | 347.50p | 324.00p | 331.50p | 2623840 |
| 01/08/2017 | 350.00p | 350.00p | 335.00p | 335.00p | 13626 |
| 31/07/2017 | 335.00p | 350.00p | 335.00p | 350.00p | 22795 |
| 28/07/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 2686 |
| 27/07/2017 | 337.50p | 337.50p | 335.00p | 335.00p | 6305 |
| 26/07/2017 | 337.50p | 337.50p | 337.50p | 337.50p | 5465 |
| 25/07/2017 | 340.00p | 340.00p | 337.50p | 337.50p | 5300 |
| 24/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 2298 |
| 21/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 4055 |
| 20/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 19/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 573 |
| 18/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 2821 |
| 17/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 10868 |
| 14/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 2406 |
| 13/07/2017 | 330.00p | 340.00p | 320.00p | 340.00p | 59462 |
| 12/07/2017 | 317.50p | 322.50p | 317.50p | 322.50p | 9524 |
| 11/07/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 600 |
| 10/07/2017 | 317.50p | 317.50p | 317.50p | 317.50p | 250 |
| 07/07/2017 | 325.00p | 325.00p | 317.50p | 317.50p | 6150 |
| 06/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 2434 |
| 05/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 2514 |
| 04/07/2017 | 322.50p | 325.00p | 322.50p | 325.00p | 6988 |
| 03/07/2017 | 317.50p | 322.50p | 317.50p | 322.50p | 5491 |
| 30/06/2017 | 320.00p | 320.00p | 317.50p | 317.50p | 7023 |
| 29/06/2017 | 315.00p | 320.00p | 315.00p | 320.00p | 10399 |
| 28/06/2017 | 325.00p | 325.00p | 300.00p | 315.00p | 24264 |
| 27/06/2017 | 327.50p | 327.50p | 325.00p | 325.00p | 3101 |
| 26/06/2017 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 23/06/2017 | 330.00p | 330.00p | 327.50p | 327.50p | 945 |
| 22/06/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/06/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/06/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/06/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 16/06/2017 | 332.50p | 332.50p | 320.00p | 330.00p | 7233 |
| 15/06/2017 | 330.00p | 338.95p | 330.00p | 332.50p | 1800 |
| 14/06/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/06/2017 | 327.50p | 334.95p | 320.00p | 330.00p | 323534 |
| 12/06/2017 | 332.50p | 338.00p | 320.50p | 327.50p | 4969 |
| 09/06/2017 | 332.50p | 333.75p | 332.50p | 332.50p | 2000 |
| 08/06/2017 | 345.00p | 349.00p | 325.00p | 335.00p | 4033 |
| 07/06/2017 | 345.00p | 355.00p | 335.00p | 345.00p | 19762 |
| 06/06/2017 | 345.00p | 347.00p | 345.00p | 345.00p | 4318 |
| 05/06/2017 | 350.00p | 350.00p | 340.00p | 345.00p | 5792 |
| 02/06/2017 | 350.00p | 352.00p | 341.15p | 350.00p | 4680 |
| 01/06/2017 | 350.00p | 353.50p | 350.00p | 350.00p | 4280 |
| 31/05/2017 | 350.00p | 353.60p | 350.00p | 350.00p | 138 |
| 30/05/2017 | 350.00p | 354.35p | 345.00p | 350.00p | 1728 |
| 26/05/2017 | 350.00p | 354.95p | 349.00p | 350.00p | 6937 |
| 25/05/2017 | 350.00p | 350.00p | 343.66p | 350.00p | 11400 |
| 24/05/2017 | 350.00p | 359.00p | 343.66p | 350.00p | 5030 |
| 23/05/2017 | 347.50p | 360.00p | 347.50p | 350.00p | 1252 |
| 22/05/2017 | 340.00p | 350.00p | 340.00p | 347.50p | 1186 |
| 19/05/2017 | 332.50p | 350.00p | 332.50p | 340.00p | 7475 |
| 18/05/2017 | 330.00p | 339.00p | 322.00p | 332.50p | 14700 |
| 17/05/2017 | 327.50p | 338.00p | 322.00p | 330.00p | 4605 |
| 16/05/2017 | 327.50p | 333.10p | 320.75p | 327.50p | 11101 |
| 15/05/2017 | 327.50p | 329.70p | 327.50p | 327.50p | 4009 |
| 12/05/2017 | 327.50p | 329.75p | 320.00p | 327.50p | 5777 |
| 11/05/2017 | 327.50p | 334.00p | 320.00p | 327.50p | 2308 |
| 10/05/2017 | 330.00p | 334.00p | 320.15p | 327.50p | 3618 |
| 09/05/2017 | 330.00p | 332.00p | 325.00p | 330.00p | 8115 |
| 08/05/2017 | 330.00p | 335.00p | 325.00p | 330.00p | 2867 |
| 05/05/2017 | 330.00p | 332.50p | 330.00p | 330.00p | 4915 |
| 04/05/2017 | 330.00p | 334.00p | 330.00p | 330.00p | 30008 |
| 03/05/2017 | 330.00p | 335.00p | 326.15p | 330.00p | 3095 |
| 02/05/2017 | 327.50p | 335.00p | 325.00p | 330.00p | 12768 |
| 28/04/2017 | 326.00p | 334.85p | 326.00p | 327.50p | 26713 |
| 27/04/2017 | 326.00p | 332.00p | 322.22p | 326.00p | 2050 |
| 26/04/2017 | 326.00p | 332.00p | 322.22p | 326.00p | 5024 |
| 25/04/2017 | 345.00p | 345.00p | 320.00p | 326.00p | 36422 |
| 24/04/2017 | 345.00p | 348.00p | 340.00p | 345.00p | 2311 |
| 21/04/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 20/04/2017 | 345.00p | 348.50p | 340.00p | 345.00p | 1419 |
| 19/04/2017 | 352.50p | 358.20p | 340.00p | 345.00p | 12633 |
| 18/04/2017 | 375.00p | 385.00p | 347.50p | 352.50p | 15563 |
| 13/04/2017 | 372.50p | 385.00p | 369.75p | 375.00p | 15603 |
| 12/04/2017 | 350.00p | 375.00p | 347.50p | 372.50p | 11723 |
| 11/04/2017 | 350.00p | 358.95p | 340.00p | 350.00p | 3380 |
| 10/04/2017 | 350.00p | 354.50p | 340.00p | 345.00p | 11122 |
| 07/04/2017 | 350.00p | 350.00p | 342.00p | 350.00p | 3422 |
| 06/04/2017 | 350.00p | 360.00p | 340.00p | 350.00p | 15113 |
| 05/04/2017 | 355.00p | 359.00p | 345.00p | 350.00p | 10176 |
| 04/04/2017 | 335.00p | 364.10p | 335.00p | 357.50p | 27329 |
| 03/04/2017 | 327.50p | 328.20p | 315.00p | 317.50p | 8576 |
| 31/03/2017 | 320.00p | 330.00p | 320.00p | 327.50p | 1754 |
| 30/03/2017 | 315.00p | 329.00p | 308.00p | 320.00p | 6120 |
| 29/03/2017 | 310.00p | 320.00p | 305.00p | 317.50p | 5706 |
| 28/03/2017 | 315.00p | 320.00p | 295.00p | 310.00p | 17875 |
| 27/03/2017 | 327.50p | 335.00p | 305.20p | 315.00p | 9835 |
| 24/03/2017 | 327.50p | 331.00p | 327.50p | 327.50p | 302 |
| 23/03/2017 | 330.00p | 334.00p | 320.00p | 327.50p | 3904 |
| 22/03/2017 | 330.00p | 334.00p | 322.00p | 330.00p | 1373 |
| 21/03/2017 | 330.00p | 337.60p | 321.00p | 330.00p | 11647 |
| 20/03/2017 | 330.00p | 340.00p | 318.84p | 330.00p | 4585 |
| 17/03/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 16/03/2017 | 345.00p | 345.00p | 318.95p | 330.00p | 19286 |
| 15/03/2017 | 355.00p | 355.00p | 340.20p | 347.50p | 3385 |
| 14/03/2017 | 355.00p | 363.99p | 351.50p | 355.00p | 1231 |
| 13/03/2017 | 355.00p | 365.00p | 350.02p | 355.00p | 9572 |
| 10/03/2017 | 352.50p | 364.65p | 348.50p | 355.00p | 15966 |
| 09/03/2017 | 340.00p | 360.00p | 340.00p | 352.50p | 21568 |
| 08/03/2017 | 322.50p | 358.40p | 322.50p | 340.00p | 27782 |
| 07/03/2017 | 320.00p | 330.00p | 315.00p | 322.50p | 16928 |
| 06/03/2017 | 320.00p | 330.00p | 310.00p | 320.00p | 9982 |
| 03/03/2017 | 320.00p | 330.00p | 310.00p | 320.00p | 8427 |
| 02/03/2017 | 322.50p | 330.00p | 315.00p | 320.00p | 8113 |
| 01/03/2017 | 322.50p | 330.00p | 320.33p | 322.50p | 14202 |
| 28/02/2017 | 330.00p | 340.00p | 315.66p | 320.00p | 21387 |
| 27/02/2017 | 327.50p | 335.00p | 325.15p | 330.00p | 3221 |
| 24/02/2017 | 325.00p | 335.00p | 325.00p | 327.50p | 3728 |
| 23/02/2017 | 325.00p | 338.00p | 320.00p | 325.00p | 7307 |
| 22/02/2017 | 320.00p | 334.00p | 316.00p | 325.00p | 5133 |
| 21/02/2017 | 315.00p | 329.00p | 315.00p | 320.00p | 2248 |
| 20/02/2017 | 315.00p | 320.00p | 310.50p | 315.00p | 2292 |
| 17/02/2017 | 300.00p | 320.00p | 298.60p | 315.00p | 15248 |
| 16/02/2017 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/02/2017 | 300.00p | 310.00p | 295.20p | 300.00p | 2879 |
| 14/02/2017 | 300.00p | 307.00p | 300.00p | 300.00p | 4440 |
| 13/02/2017 | 300.00p | 300.00p | 290.00p | 300.00p | 3224 |
| 10/02/2017 | 300.00p | 306.20p | 300.00p | 300.00p | 326 |
| 09/02/2017 | 300.00p | 306.20p | 290.00p | 300.00p | 4439 |
| 08/02/2017 | 307.50p | 307.50p | 295.00p | 300.00p | 8207 |
| 07/02/2017 | 305.00p | 315.00p | 305.00p | 307.50p | 7330 |
| 06/02/2017 | 307.50p | 315.00p | 300.00p | 305.00p | 2633 |
| 03/02/2017 | 325.00p | 327.00p | 300.00p | 307.50p | 20110 |
| 02/02/2017 | 314.00p | 324.33p | 314.00p | 317.50p | 14398 |
| 01/02/2017 | 295.00p | 321.52p | 295.00p | 314.00p | 19788 |
| 31/01/2017 | 280.00p | 305.00p | 280.00p | 295.00p | 5948 |
| 30/01/2017 | 280.00p | 280.00p | 278.55p | 280.00p | 1970 |
| 27/01/2017 | 280.00p | 290.00p | 277.00p | 280.00p | 1110 |
| 26/01/2017 | 275.00p | 285.00p | 275.00p | 280.00p | 4308 |
| 25/01/2017 | 275.00p | 284.50p | 275.00p | 275.00p | 1000 |
| 24/01/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 23/01/2017 | 275.00p | 285.00p | 272.11p | 275.00p | 433 |
| 20/01/2017 | 272.50p | 280.00p | 270.58p | 275.00p | 2211 |
| 19/01/2017 | 272.50p | 280.00p | 270.25p | 272.50p | 1664 |
| 18/01/2017 | 272.50p | 280.00p | 268.85p | 272.50p | 6867 |
| 17/01/2017 | 272.50p | 280.00p | 268.85p | 272.50p | 2440 |
| 16/01/2017 | 272.50p | 280.00p | 267.00p | 272.50p | 6380 |
| 13/01/2017 | 272.50p | 280.00p | 267.00p | 272.50p | 1306 |
*Close Price adjusted for both dividends and splits