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
06/04/2023 200.50 200.50 199.35 200.50 1,125
05/04/2023 200.50 200.50 199.00 200.50 4,173
04/04/2023 199.00 200.50 199.00 200.50 4,173
03/04/2023 199.00 200.00 198.70 199.00 3,997
31/03/2023 199.00 199.00 198.61 199.00 2,207
30/03/2023 199.00 199.70 198.55 199.00 16,908
29/03/2023 198.36 199.00 198.36 199.00 28,830
28/03/2023 197.50 197.50 197.00 197.50 4,708
27/03/2023 197.00 197.50 197.00 197.50 4,708
24/03/2023 197.00 198.00 197.00 197.00 4,715
23/03/2023 197.00 198.00 196.90 197.00 10,083
22/03/2023 196.70 198.00 196.70 197.00 76,653
21/03/2023 196.50 196.99 196.11 196.50 10,773
20/03/2023 196.50 197.00 196.00 196.50 8,857
17/03/2023 196.00 197.00 195.85 197.00 67,057
16/03/2023 196.00 196.80 195.73 196.00 85,835
15/03/2023 196.00 196.98 195.73 196.00 60,955
14/03/2023 196.00 196.99 195.73 196.00 128,537
13/03/2023 196.00 196.93 195.00 196.00 61,477
10/03/2023 196.00 196.00 195.71 196.00 1,364
09/03/2023 196.00 196.00 195.68 196.00 122
08/03/2023 195.57 197.00 195.57 196.00 8,818
07/03/2023 195.50 196.90 194.00 195.50 455,394
06/03/2023 195.50 196.99 195.50 195.50 349,435
03/03/2023 195.50 196.99 195.50 195.50 123,973
02/03/2023 195.50 196.99 195.18 195.50 50,096
01/03/2023 195.50 196.99 195.16 195.50 278,611
28/02/2023 195.50 195.50 195.15 195.50 5,853
27/02/2023 195.50 196.99 195.10 195.50 164,206
24/02/2023 195.50 196.99 195.10 195.50 29,549

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