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
 |
|
|---|---|---|---|---|
| -1.00 | -0.45% | 223.00 | 22:24:35 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 224.00 | 222.00 | 224.00 | 223.00 | 224.00 |
| Industry Sector |
|---|
| FIXED LINE TELECOMMUNICATIONS |
ADT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 219.00 | 224.00 | 219.00 | 219.34 | 44,950 | 4.00 | 1.83% |
| 1 Month | 220.00 | 226.00 | 219.00 | 219.85 | 34,022 | 3.00 | 1.36% |
| 3 Months | 245.00 | 245.00 | 189.00 | 206.49 | 38,947 | -22.00 | -8.98% |
| 6 Months | 255.00 | 292.00 | 189.00 | 223.80 | 27,447 | -32.00 | -12.55% |
| 1 Year | 265.00 | 325.00 | 189.00 | 242.01 | 21,271 | -42.00 | -15.85% |
| 3 Years | 360.00 | 400.00 | 165.00 | 262.87 | 20,227 | -137.00 | -38.06% |
| 5 Years | 275.00 | 425.00 | 165.00 | 296.31 | 23,197 | -52.00 | -18.91% |
ADT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | 224.00 | 3.00 | 1.36% | 221.00 | 224.00 | 221.00 | 6,203 |
| 25 Jan 2022 | 221.00 | 1.00 | 0.45% | 220.00 | 223.00 | 220.00 | 15,238 |
| 22 Jan 2022 | 220.00 | 1.00 | 0.46% | 219.00 | 220.00 | 219.00 | 14,376 |
| 21 Jan 2022 | 219.00 | 0.00 | 0.0% | 219.00 | 219.00 | 219.00 | 142,832 |
| 20 Jan 2022 | 219.00 | 0.00 | 0.0% | 219.00 | 219.00 | 219.00 | 46,100 |
| 19 Jan 2022 | 219.00 | -4.00 | -1.79% | 223.00 | 223.00 | 219.00 | 329,833 |
| 18 Jan 2022 | 223.00 | 0.00 | 0.0% | 223.00 | 223.00 | 223.00 | 26,572 |
| 15 Jan 2022 | 223.00 | 0.00 | 0.0% | 223.00 | 223.00 | 223.00 | 5,302 |
| 14 Jan 2022 | 223.00 | -2.00 | -0.89% | 225.00 | 225.00 | 223.00 | 5,756 |
| 13 Jan 2022 | 225.00 | 0.00 | 0.0% | 225.00 | 225.00 | 225.00 | 469 |
| 12 Jan 2022 | 225.00 | 0.00 | 0.0% | 225.00 | 225.00 | 225.00 | 171 |
| 11 Jan 2022 | 225.00 | 0.00 | 0.0% | 225.00 | 225.00 | 225.00 | 19,840 |
| 08 Jan 2022 | 225.00 | -1.00 | -0.44% | 226.00 | 226.00 | 225.00 | 7,050 |
| 07 Jan 2022 | 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 226.00 | 8,057 |
| 06 Jan 2022 | 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 226.00 | 7,360 |
| 05 Jan 2022 | 226.00 | 5.00 | 2.26% | 221.00 | 226.00 | 221.00 | 6,000 |
| 01 Jan 2022 | 221.00 | 0.00 | 0.0% | 221.00 | 221.00 | 221.00 | 100 |
| 31 Dec 2021 | 221.00 | 0.00 | 0.0% | 221.00 | 221.00 | 221.00 | 1,326 |
| 30 Dec 2021 | 221.00 | 1.00 | 0.45% | 220.00 | 221.00 | 220.00 | 3,837 |
