PLUS1
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 |
| Industry Sector |
|---|
| FIXED LINE TELECOMMUNICATIONS |
ADT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 162.50 | 162.50 | 142.50 | 151.50 | 9,414 | -20.00 | -12.31% |
| 1 Month | 182.50 | 195.00 | 142.50 | 173.19 | 6,619 | -40.00 | -21.92% |
| 3 Months | 165.00 | 197.50 | 142.50 | 177.04 | 12,444 | -22.50 | -13.64% |
| 6 Months | 220.00 | 226.00 | 142.50 | 192.34 | 17,049 | -77.50 | -35.23% |
| 1 Year | 285.00 | 315.00 | 142.50 | 215.62 | 20,944 | -142.50 | -50.0% |
| 3 Years | 362.00 | 380.00 | 142.50 | 246.52 | 19,916 | -219.50 | -60.64% |
| 5 Years | 327.50 | 425.00 | 142.50 | 289.54 | 23,301 | -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 |
