Adept Technology Group (ADT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/01/2017 272.50p 272.50p 272.50p 272.50p 0
11/01/2017 272.50p 277.75p 266.20p 272.50p 1901
10/01/2017 272.50p 278.20p 266.20p 272.50p 4175
09/01/2017 272.50p 278.20p 266.00p 272.50p 14614
06/01/2017 272.50p 272.50p 272.50p 272.50p 0
05/01/2017 275.00p 275.00p 268.55p 272.50p 7267
04/01/2017 275.00p 275.00p 275.00p 275.00p 0
03/01/2017 275.00p 275.00p 268.62p 275.00p 625
30/12/2016 275.00p 275.00p 275.00p 275.00p 0
29/12/2016 275.00p 275.00p 268.50p 275.00p 1124
28/12/2016 275.00p 275.00p 275.00p 275.00p 0
23/12/2016 275.00p 275.00p 275.00p 275.00p 0
22/12/2016 275.00p 279.95p 269.20p 275.00p 3273
21/12/2016 267.50p 279.95p 267.50p 275.00p 34196
20/12/2016 262.50p 275.00p 262.50p 267.50p 3500
19/12/2016 255.00p 270.00p 255.00p 262.50p 6748
16/12/2016 257.50p 262.00p 257.50p 260.00p 2500
15/12/2016 252.50p 265.00p 248.60p 257.50p 7125
14/12/2016 250.00p 255.00p 248.00p 252.50p 2701
13/12/2016 247.50p 253.00p 247.50p 250.00p 3935
12/12/2016 247.50p 255.00p 247.50p 247.50p 506
09/12/2016 247.50p 247.50p 247.50p 247.50p 0
08/12/2016 247.50p 247.50p 247.50p 247.50p 0
07/12/2016 247.50p 247.50p 247.50p 247.50p 0
06/12/2016 252.50p 252.50p 245.00p 247.50p 9466
05/12/2016 255.00p 255.00p 245.00p 252.50p 1000
02/12/2016 255.00p 255.00p 255.00p 255.00p 0
01/12/2016 260.00p 260.00p 245.00p 255.00p 14864
30/11/2016 260.00p 260.00p 260.00p 260.00p 0
29/11/2016 269.00p 269.00p 253.75p 260.00p 8000
28/11/2016 269.00p 272.00p 260.18p 269.00p 1957
25/11/2016 271.50p 275.75p 265.00p 269.00p 4749
24/11/2016 269.00p 278.00p 266.00p 271.50p 13319
23/11/2016 269.00p 278.00p 260.00p 269.00p 34650
22/11/2016 266.50p 278.00p 262.55p 269.00p 5861
21/11/2016 265.00p 275.00p 261.55p 266.50p 10583
18/11/2016 265.00p 271.40p 256.70p 265.00p 1714
17/11/2016 265.00p 272.00p 255.55p 265.00p 6864
16/11/2016 260.00p 275.00p 255.20p 265.00p 16051
15/11/2016 255.00p 269.00p 252.00p 260.00p 32457
14/11/2016 230.00p 245.00p 230.00p 240.00p 8431
11/11/2016 230.00p 230.00p 230.00p 230.00p 0
10/11/2016 217.50p 230.00p 215.00p 230.00p 13456
09/11/2016 210.00p 217.50p 207.50p 217.50p 14545
08/11/2016 227.50p 227.50p 206.80p 212.50p 21166
07/11/2016 230.00p 230.00p 220.00p 227.50p 5918
04/11/2016 235.00p 235.00p 220.20p 230.00p 48867
03/11/2016 235.00p 235.00p 235.00p 235.00p 0
02/11/2016 235.00p 235.00p 235.00p 235.00p 10045
01/11/2016 235.00p 235.00p 225.00p 235.00p 5364
31/10/2016 235.00p 236.80p 225.00p 235.00p 3925
28/10/2016 235.00p 235.00p 235.00p 235.00p 0
27/10/2016 235.00p 235.00p 227.45p 235.00p 4431
26/10/2016 235.00p 237.81p 235.00p 235.00p 1530
25/10/2016 235.00p 237.81p 227.45p 235.00p 5405
24/10/2016 235.00p 237.81p 227.40p 235.00p 7445
21/10/2016 235.00p 237.81p 235.00p 235.00p 693
20/10/2016 232.50p 238.00p 225.50p 232.50p 44042
19/10/2016 232.50p 234.75p 232.50p 232.50p 1483
18/10/2016 232.50p 232.50p 225.00p 232.50p 463
17/10/2016 232.50p 235.32p 228.00p 232.50p 5975
14/10/2016 232.50p 237.30p 227.66p 232.50p 3721
13/10/2016 232.50p 237.30p 227.50p 232.50p 46110
12/10/2016 227.50p 236.00p 222.50p 232.50p 20470
11/10/2016 230.00p 233.77p 220.00p 227.50p 26116
10/10/2016 230.00p 238.15p 223.75p 230.00p 15275
07/10/2016 235.00p 239.71p 222.00p 230.00p 7825
06/10/2016 235.00p 239.90p 235.00p 235.00p 908
05/10/2016 235.00p 235.00p 225.00p 235.00p 5646
04/10/2016 235.00p 246.00p 229.00p 235.00p 6662
03/10/2016 237.50p 243.60p 234.00p 235.00p 34200
30/09/2016 237.50p 237.50p 237.50p 237.50p 0
29/09/2016 235.00p 237.50p 235.00p 237.50p 0
28/09/2016 235.00p 244.00p 232.75p 235.00p 1689
27/09/2016 237.50p 245.00p 230.35p 235.00p 7268
26/09/2016 235.00p 245.00p 230.25p 237.50p 5945
23/09/2016 235.00p 242.50p 235.00p 235.00p 3840
22/09/2016 237.50p 245.00p 230.25p 235.00p 17090
21/09/2016 242.50p 250.00p 235.00p 242.50p 6042
20/09/2016 245.00p 245.00p 235.00p 242.50p 16038
19/09/2016 247.50p 249.98p 235.00p 245.00p 10139
16/09/2016 247.50p 249.98p 247.50p 247.50p 4000
15/09/2016 250.00p 250.00p 247.50p 247.50p 0
14/09/2016 250.00p 255.00p 250.00p 250.00p 5000
13/09/2016 250.00p 250.00p 242.50p 250.00p 418
12/09/2016 250.00p 250.00p 240.62p 250.00p 3608
09/09/2016 247.50p 253.44p 240.00p 250.00p 7559
08/09/2016 245.00p 250.00p 245.00p 247.50p 7613
07/09/2016 245.00p 245.00p 235.00p 245.00p 1420449
06/09/2016 247.50p 247.50p 236.00p 245.00p 8591
05/09/2016 247.50p 253.20p 241.22p 247.50p 1425
02/09/2016 247.50p 247.50p 240.00p 247.50p 4165
01/09/2016 247.50p 252.00p 240.00p 247.50p 4485
31/08/2016 245.00p 252.00p 245.00p 247.50p 2463
30/08/2016 245.00p 250.00p 245.00p 245.00p 2500
26/08/2016 245.00p 247.22p 235.00p 245.00p 11615
25/08/2016 237.50p 245.00p 235.75p 245.00p 7663
24/08/2016 237.50p 239.38p 237.50p 237.50p 5000
23/08/2016 235.00p 239.50p 235.00p 237.50p 18956
22/08/2016 235.00p 238.75p 235.00p 235.00p 3137
19/08/2016 235.00p 235.00p 231.10p 235.00p 581
18/08/2016 235.00p 238.75p 231.10p 235.00p 22900
17/08/2016 232.50p 240.00p 232.50p 235.00p 10058
16/08/2016 232.50p 232.50p 232.50p 232.50p 0
15/08/2016 232.50p 237.55p 225.55p 232.50p 2064
12/08/2016 232.50p 236.25p 225.00p 232.50p 4768
11/08/2016 245.00p 245.00p 220.00p 232.50p 31381
10/08/2016 245.00p 248.75p 235.50p 245.00p 10067
09/08/2016 245.00p 245.00p 245.00p 245.00p 0
08/08/2016 245.00p 245.00p 238.33p 245.00p 1474
05/08/2016 245.00p 248.00p 238.33p 245.00p 12952
04/08/2016 245.00p 246.44p 237.20p 245.00p 3645
03/08/2016 245.00p 248.00p 237.20p 245.00p 8295
02/08/2016 245.00p 248.00p 236.00p 245.00p 9420
01/08/2016 247.50p 247.50p 240.50p 245.00p 3995
29/07/2016 247.50p 248.75p 240.50p 247.50p 5691
28/07/2016 243.50p 247.50p 242.60p 247.50p 3151
27/07/2016 240.00p 250.00p 240.00p 243.50p 20275
26/07/2016 240.00p 240.00p 238.75p 240.00p 12416
25/07/2016 250.00p 253.55p 235.00p 240.00p 57120
22/07/2016 250.00p 255.30p 242.75p 250.00p 12669
21/07/2016 250.00p 250.00p 241.35p 250.00p 49947
20/07/2016 245.00p 260.00p 245.00p 250.00p 5585
19/07/2016 245.00p 254.50p 235.00p 245.00p 19740
18/07/2016 245.00p 245.00p 245.00p 245.00p 0
15/07/2016 240.00p 252.00p 240.00p 245.00p 3602
14/07/2016 240.00p 248.40p 240.00p 240.00p 80
13/07/2016 240.00p 248.40p 240.00p 240.00p 2008
12/07/2016 240.00p 251.00p 236.68p 240.00p 24522
11/07/2016 240.00p 249.00p 240.00p 240.00p 14946
08/07/2016 232.50p 240.00p 232.50p 240.00p 15000
07/07/2016 230.00p 240.00p 226.35p 232.50p 5247
06/07/2016 245.00p 245.00p 213.00p 232.50p 35183
05/07/2016 260.00p 267.30p 240.00p 245.00p 25141
04/07/2016 255.00p 262.00p 245.00p 252.50p 10137
01/07/2016 255.00p 255.00p 255.00p 255.00p 0
30/06/2016 255.00p 255.00p 255.00p 255.00p 0
29/06/2016 258.50p 263.90p 250.00p 255.00p 8713
28/06/2016 258.50p 263.90p 256.55p 258.50p 883
27/06/2016 258.50p 265.00p 256.00p 258.50p 9165
24/06/2016 262.50p 269.85p 255.96p 258.50p 4755
23/06/2016 270.00p 277.00p 264.20p 270.00p 4570
22/06/2016 270.00p 270.00p 263.75p 270.00p 2300
21/06/2016 270.00p 278.00p 260.00p 270.00p 8927
20/06/2016 270.00p 277.60p 270.00p 270.00p 5380
17/06/2016 270.00p 277.60p 270.00p 270.00p 3200
16/06/2016 270.00p 270.00p 267.50p 270.00p 2500
15/06/2016 270.00p 270.00p 267.00p 270.00p 11781
14/06/2016 270.00p 270.00p 266.10p 270.00p 2875
13/06/2016 270.00p 274.50p 264.10p 270.00p 13594
10/06/2016 270.00p 274.00p 264.10p 270.00p 2237
09/06/2016 270.00p 272.80p 261.10p 270.00p 844
08/06/2016 270.00p 272.80p 270.00p 270.00p 1100
07/06/2016 270.00p 272.80p 270.00p 270.00p 383
06/06/2016 267.50p 270.00p 260.00p 270.00p 11830
03/06/2016 272.50p 272.50p 260.00p 267.50p 22222
02/06/2016 270.00p 275.00p 265.00p 272.50p 7435
01/06/2016 267.50p 275.00p 267.50p 270.00p 2208
31/05/2016 267.50p 267.50p 263.25p 267.50p 7857
27/05/2016 267.50p 267.50p 263.25p 267.50p 3750
26/05/2016 267.50p 267.50p 267.25p 267.50p 1800
25/05/2016 265.00p 267.50p 265.00p 267.50p 1545
24/05/2016 265.00p 267.00p 262.25p 265.00p 5085
23/05/2016 265.00p 267.50p 255.00p 265.00p 13868
20/05/2016 265.00p 265.00p 255.25p 265.00p 361
19/05/2016 265.00p 265.00p 255.00p 265.00p 6067
18/05/2016 265.00p 265.00p 256.10p 265.00p 9235
17/05/2016 265.00p 270.00p 265.00p 265.00p 2982
16/05/2016 267.50p 267.50p 255.00p 265.00p 11834
13/05/2016 272.50p 275.00p 262.00p 267.50p 11608
12/05/2016 272.50p 275.00p 266.25p 272.50p 11000
11/05/2016 272.50p 276.00p 265.00p 272.50p 7385
10/05/2016 270.00p 280.00p 268.00p 272.50p 19517
09/05/2016 267.50p 274.00p 264.60p 267.50p 7471
06/05/2016 267.50p 267.50p 267.50p 267.50p 0
05/05/2016 267.50p 271.15p 267.50p 267.50p 400
04/05/2016 267.50p 271.25p 263.10p 267.50p 2942
03/05/2016 267.50p 272.00p 263.00p 267.50p 8277
29/04/2016 267.50p 270.00p 261.65p 267.50p 4857
28/04/2016 267.50p 270.00p 261.65p 267.50p 1005
27/04/2016 267.50p 271.10p 261.65p 267.50p 2976
26/04/2016 267.50p 271.10p 260.00p 267.50p 3878
25/04/2016 270.00p 272.00p 260.00p 267.50p 5913
22/04/2016 270.00p 277.40p 260.00p 270.00p 1706
21/04/2016 272.50p 272.50p 265.00p 270.00p 3556
20/04/2016 272.50p 277.40p 268.55p 272.50p 25364
19/04/2016 270.00p 276.30p 263.50p 272.50p 12500
18/04/2016 270.00p 274.00p 259.52p 270.00p 10083
15/04/2016 270.00p 270.00p 270.00p 270.00p 0
14/04/2016 270.00p 270.00p 270.00p 270.00p 0
13/04/2016 270.00p 275.00p 260.00p 270.00p 13324
12/04/2016 247.50p 274.90p 247.50p 270.00p 40344
11/04/2016 245.00p 255.00p 244.50p 247.50p 6539
08/04/2016 245.00p 255.00p 242.00p 245.00p 4850
07/04/2016 245.00p 252.00p 241.75p 245.00p 5188
06/04/2016 245.00p 254.00p 241.00p 245.00p 18996
05/04/2016 237.50p 253.00p 237.00p 245.00p 30608
04/04/2016 229.00p 233.00p 223.00p 229.00p 4410
01/04/2016 234.00p 234.00p 220.00p 229.00p 14618
31/03/2016 234.00p 234.00p 225.00p 234.00p 4234

*Close Price adjusted for both dividends and splits