livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Adept Technology Group - (ADT) share price history


Adept Technology Group share priceADT share price tradesADT Fundamentals watchlistADD to watchlist
Adept Technology Group - (ADT) share price history
Date Open High Low Close Volume
24/09/2021 285.00 288.50 280.50 285.00 41,358
23/09/2021 287.00 287.00 280.00 285.00 102,625
22/09/2021 288.88 288.88 284.30 287.00 13,319
21/09/2021 288.00 288.00 280.00 288.00 52,640
20/09/2021 290.00 291.00 286.00 290.00 4,679
17/09/2021 290.00 292.00 286.01 290.00 24,172
16/09/2021 290.00 292.00 286.21 290.00 20,142
15/09/2021 286.21 286.21 286.21 286.21 3
13/09/2021 290.00 292.00 286.01 290.00 766
10/09/2021 286.50 286.50 286.50 286.50 3,352
09/09/2021 292.00 293.00 286.00 291.00 36,507
08/09/2021 279.00 295.60 276.55 292.00 20,789
07/09/2021 279.00 279.00 276.55 279.00 2,999
06/09/2021 275.00 280.00 272.51 279.00 15,189
03/09/2021 272.00 280.00 269.51 275.00 24,498
02/09/2021 275.60 276.00 275.60 275.60 2,094
01/09/2021 268.51 272.00 268.51 272.00 8,771
31/08/2021 261.25 270.00 261.25 267.00 6,692
27/08/2021 258.51 265.50 258.51 261.00 4,246
25/08/2021 261.99 261.99 261.99 261.99 200
24/08/2021 251.64 260.00 251.64 257.00 18,076
23/08/2021 251.00 255.00 246.11 251.00 15,597
20/08/2021 251.00 253.60 246.11 251.00 5,260
19/08/2021 251.00 253.75 248.51 251.00 4,700
18/08/2021 251.00 253.75 247.51 251.00 2,320
17/08/2021 251.00 255.00 246.51 251.00 5,782
16/08/2021 249.00 252.00 246.01 251.00 2,276
13/08/2021 242.00 251.34 239.00 249.00 15,351
12/08/2021 238.21 244.95 238.21 242.00 19,618
11/08/2021 235.00 239.99 231.11 235.00 3,650

Adept Technology Group - (ADT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z