ADT

Adept Technology Historical Data - ADT

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Adept Technology Group Plc ADT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-7.50 -5.0% 142.50 01:27:51
Open Price Low Price High Price Close Price Previous Close
150.00 142.50 150.00 142.50 150.00
more quote information »
Industry Sector
FIXED LINE TELECOMMUNICATIONS

ADT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week162.50162.50142.50151.509,414-20.00-12.31%
1 Month182.50195.00142.50173.196,619-40.00-21.92%
3 Months165.00197.50142.50177.0412,444-22.50-13.64%
6 Months220.00226.00142.50192.3417,049-77.50-35.23%
1 Year285.00315.00142.50215.6220,944-142.50-50.0%
3 Years362.00380.00142.50246.5219,916-219.50-60.64%
5 Years327.50425.00142.50289.5423,301-185.00-56.49%

ADT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 150.00 0.00 0.0% 150.00 150.00 150.00 5,123
24 Jun 2022 150.00 -2.50 -1.64% 152.50 152.50 150.00 9,966
23 Jun 2022 152.50 0.00 0.0% 152.50 152.50 152.50 0.00
22 Jun 2022 152.50 0.00 0.0% 152.50 152.50 152.50 2,095
21 Jun 2022 152.50 -10.00 -6.15% 162.50 162.50 145.00 20,473
18 Jun 2022 162.50 0.00 0.0% 162.50 162.50 162.50 1,717
17 Jun 2022 162.50 -6.00 -3.56% 168.50 168.50 162.50 5,588
16 Jun 2022 168.50 0.00 0.0% 168.50 168.50 168.50 915
15 Jun 2022 168.50 -1.50 -0.88% 170.00 170.00 168.50 2,735
14 Jun 2022 170.00 -10.50 -5.82% 180.50 180.50 170.00 5,840
11 Jun 2022 180.50 0.00 0.0% 180.50 180.50 180.50 702
10 Jun 2022 180.50 -12.00 -6.23% 192.50 192.50 180.50 10,502
09 Jun 2022 192.50 0.00 0.0% 192.50 192.50 192.50 6
08 Jun 2022 192.50 0.00 0.0% 192.50 195.00 192.50 20,822
07 Jun 2022 192.50 10.00 5.48% 182.50 192.50 182.50 20,460
03 Jun 2022 182.50 0.00 0.0% 182.50 182.50 182.50 0.00
02 Jun 2022 182.50 0.00 0.0% 182.50 182.50 182.50 2,090
01 Jun 2022 182.50 0.00 0.0% 182.50 182.50 182.50 797
31 May 2022 182.50 0.00 0.0% 182.50 182.50 182.50 2,700
28 May 2022 182.50 0.00 0.0% 182.50 182.50 182.50 11,597
Your Recent History
LSE
ADT
Adept Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220627 22:03:31