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
-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
more quote information »
Industry Sector
FIXED LINE TELECOMMUNICATIONS

ADT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week219.00224.00219.00219.3444,9504.001.83%
1 Month220.00226.00219.00219.8534,0223.001.36%
3 Months245.00245.00189.00206.4938,947-22.00-8.98%
6 Months255.00292.00189.00223.8027,447-32.00-12.55%
1 Year265.00325.00189.00242.0121,271-42.00-15.85%
3 Years360.00400.00165.00262.8720,227-137.00-38.06%
5 Years275.00425.00165.00296.3123,197-52.00-18.91%

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
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:20220126 18:31:07