Dark

ADT
ADEPT TECHNOLOGY GROUP PLC
stock LSE

Inactive

Apr 6, 2023

2.01GBP0.000%(0.00)1,125

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-06	2.0050	2.0050	2.0050	2.0050	0.000%	1,125	0.000%
2023-04-05	2.0050	2.0050	2.0050	2.0050	0.000%	0	0.000%
2023-04-04	1.9900	2.0050	1.9900	2.0050	+0.754%	4,173	0.000%
2023-04-03	1.9900	1.9900	1.9900	1.9900	0.000%	3,997	+0.754%
2023-03-31	1.9900	1.9900	1.9900	1.9900	0.000%	2,207	+0.754%
2023-03-30	1.9900	1.9900	1.9900	1.9900	0.000%	16,908	+0.754%
2023-03-29	1.9750	1.9900	1.9750	1.9900	+0.759%	28,830	+0.754%
2023-03-28	1.9750	1.9750	1.9750	1.9750	0.000%	0	+1.519%
2023-03-27	1.9700	1.9800	1.9700	1.9750	+0.254%	4,708	+1.519%
2023-03-24	1.9700	1.9700	1.9700	1.9700	0.000%	4,715	+1.777%
2023-03-23	1.9700	1.9700	1.9700	1.9700	0.000%	10,083	+1.777%
2023-03-22	1.9650	1.9700	1.9650	1.9700	+0.254%	76,653	+1.777%
2023-03-21	1.9650	1.9650	1.9650	1.9650	0.000%	361,743	+2.036%
2023-03-20	1.9650	1.9650	1.9650	1.9650	-0.254%	8,857	+2.036%
2023-03-17	1.9600	1.9700	1.9700	1.9700	+0.510%	67,057	+1.777%
2023-03-16	1.9600	1.9600	1.9600	1.9600	0.000%	85,835	+2.296%
2023-03-15	1.9600	1.9600	1.9500	1.9600	0.000%	60,955	+2.296%
2023-03-14	1.9600	1.9600	1.9600	1.9600	0.000%	128,537	+2.296%
2023-03-13	1.9600	1.9600	1.9600	1.9600	0.000%	61,477	+2.296%
2023-03-09	1.9600	1.9600	1.9600	1.9600	0.000%	122	+2.296%
2023-03-08	1.9550	1.9600	1.9550	1.9600	+0.256%	8,818	+2.296%
2023-03-07	1.9550	1.9550	1.9550	1.9550	0.000%	457,894	+2.558%
2023-03-06	1.9550	1.9550	1.9550	1.9550	0.000%	349,435	+2.558%
2023-03-03	1.9550	1.9550	1.9550	1.9550	0.000%	123,973	+2.558%
2023-03-02	1.9550	1.9550	1.9550	1.9550	0.000%	50,096	+2.558%
2023-03-01	1.9550	1.9550	1.9550	1.9550	0.000%	278,611	+2.558%
2023-02-28	1.9550	1.9550	1.9550	1.9550	0.000%	5,853	+2.558%
2023-02-27	1.9550	1.9550	1.9550	1.9550	0.000%	164,206	+2.558%
2023-02-24	1.9550	1.9550	1.9550	1.9550	0.000%	29,549	+2.558%
2023-02-23	1.9500	1.9550	1.9500	1.9550	+0.256%	18,543	+2.558%
2023-02-22	1.9500	1.9500	1.9500	1.9500	+0.515%	72,909	+2.821%
2023-02-21	1.9350	1.9450	1.9250	1.9400	+0.258%	61,259	+3.351%
2023-02-20	1.9250	1.9350	1.9250	1.9350	+0.519%	2,053	+3.618%
2023-02-17	1.9250	1.9250	1.9250	1.9250	0.000%	12,459	+4.156%
2023-02-16	1.9250	1.9250	1.9250	1.9250	0.000%	6,508	+4.156%
2023-02-15	1.9250	1.9250	1.9250	1.9250	0.000%	5,005	+4.156%
2023-02-14	1.9000	1.9250	1.9000	1.9250	+1.316%	28,161	+4.156%
2023-02-13	1.9000	1.9000	1.9000	1.9000	0.000%	12,554	+5.526%
2023-02-10	1.9000	1.9000	1.9000	1.9000	0.000%	196,065	+5.526%
2023-02-09	1.9000	1.9250	1.8750	1.9000	0.000%	373,912	+5.526%
2023-02-08	1.1500	1.9000	1.1500	1.9000	+65.217%	27,876	+5.526%
2023-02-07	1.1500	1.1500	1.1500	1.1500	0.000%	142,513	+74.348%
2023-02-06	1.1500	1.1500	1.1500	1.1500	0.000%	17,434	+74.348%
2023-02-03	1.1500	1.1500	1.1500	1.1500	0.000%	91,155	+74.348%
2023-02-02	1.1500	1.1500	1.1500	1.1500	0.000%	111,500	+74.348%
2023-02-01	1.1500	1.1500	1.1500	1.1500	0.000%	7,306	+74.348%
2023-01-31	1.1500	1.1500	1.1500	1.1500	0.000%	0	+74.348%
2023-01-30	1.1500	1.1500	1.1500	1.1500	0.000%	1,500	+74.348%
2023-01-27	1.1500	1.1500	1.1500	1.1500	0.000%	17,353	+74.348%
2023-01-26	1.1500	1.1500	1.1500	1.1500	0.000%	6,070	+74.348%
2023-01-25	1.1600	1.1600	1.1500	1.1500	-0.862%	1,915	+74.348%
2023-01-24	1.1600	1.1600	1.1600	1.1600	0.000%	4	+72.845%
2023-01-23	1.2000	1.2000	1.1600	1.1600	-3.333%	9,419	+72.845%
2023-01-20	1.2000	1.2000	1.2000	1.2000	0.000%	895	+67.083%
2023-01-19	1.2500	1.2500	1.2000	1.2000	-4.000%	7,924	+67.083%
2023-01-18	1.2000	1.2500	1.2000	1.2500	+4.167%	1,882	+60.400%
2023-01-17	1.2000	1.2000	1.2000	1.2000	0.000%	2,502	+67.083%
2023-01-16	1.1500	1.2000	1.1500	1.2000	+4.348%	3,238	+67.083%
2023-01-13	1.1000	1.1500	1.1000	1.1500	+4.545%	13,618	+74.348%
2023-01-12	1.1000	1.1000	1.1000	1.1000	0.000%	1,488	+82.273%
2023-01-11	1.1000	1.1000	1.1000	1.1000	0.000%	18,059	+82.273%
2023-01-10	1.1000	1.1000	1.1000	1.1000	0.000%	190	+82.273%
2023-01-09	1.1000	1.1000	1.1000	1.1000	0.000%	1,500	+82.273%
2023-01-06	1.1000	1.1000	1.1000	1.1000	0.000%	1,539	+82.273%
2023-01-05	1.0500	1.1000	1.0500	1.1000	+4.762%	10,333	+82.273%
2023-01-04	1.0500	1.0500	1.0500	1.0500	0.000%	0	+90.952%
2023-01-03	1.0500	1.0500	1.0500	1.0500	0.000%	0	+90.952%
2022-12-30	1.0500	1.0500	1.0500	1.0500	0.000%	0	+90.952%
2022-12-29	1.0500	1.0500	1.0500	1.0500	0.000%	5,535	+90.952%
2022-12-28	1.0250	1.0500	1.0250	1.0500	+2.439%	904	+90.952%
2022-12-23	1.0050	1.0250	1.0050	1.0250	+1.990%	2,852	+95.610%
2022-12-22	1.0000	1.0050	1.0000	1.0050	+0.500%	1,942	+99.502%
2022-12-21	1.0000	1.0000	1.0000	1.0000	0.000%	6,971	+100.500%
2022-12-20	1.0000	1.0000	1.0000	1.0000	0.000%	10,716	+100.500%
2022-12-19	1.0450	1.0450	1.0000	1.0000	-4.306%	10,438	+100.500%
2022-12-16	1.0500	1.0500	1.0250	1.0450	-0.476%	23,246	+91.866%
2022-12-15	1.1000	1.1000	1.0250	1.0500	-6.667%	22,924	+90.952%
2022-12-13	1.1250	1.1250	1.1250	1.1250	0.000%	9,806	+78.222%
2022-12-12	1.1250	1.1250	1.1250	1.1250	0.000%	3,000	+78.222%
2022-12-09	1.1250	1.1250	1.1250	1.1250	0.000%	3,000	+78.222%
2022-12-08	1.1300	1.1300	1.1250	1.1250	-0.442%	7,122	+78.222%
2022-12-07	1.1300	1.1300	1.1300	1.1300	0.000%	9,090	+77.434%
2022-12-06	1.1300	1.1300	1.1300	1.1300	0.000%	0	+77.434%
2022-12-05	1.1750	1.1750	1.1300	1.1300	-3.830%	11,025	+77.434%
2022-12-02	1.1750	1.1750	1.1750	1.1750	0.000%	14,598	+70.638%
2022-12-01	1.1750	1.1750	1.1750	1.1750	0.000%	0	+70.638%
2022-11-30	1.1750	1.1750	1.1750	1.1750	0.000%	5,142	+70.638%
2022-11-29	1.0750	1.1750	1.0750	1.1750	+9.302%	27,509	+70.638%
2022-11-28	1.0750	1.0750	1.0750	1.0750	0.000%	0	+86.512%
2022-11-25	1.0750	1.0750	1.0500	1.0750	0.000%	22,268	+86.512%
2022-11-24	1.0750	1.0750	1.0750	1.0750	0.000%	3,110	+86.512%
2022-11-23	1.1750	1.1750	1.0750	1.0750	-8.511%	30,803	+86.512%
2022-11-22	1.1750	1.1750	1.1750	1.1750	0.000%	0	+70.638%
2022-11-21	1.1750	1.1750	1.1750	1.1750	0.000%	0	+70.638%
2022-11-18	1.1750	1.1750	1.1750	1.1750	0.000%	21,337	+70.638%
2022-11-17	1.1250	1.2000	1.1250	1.1750	+4.444%	18,056	+70.638%
2022-11-16	1.1250	1.1250	1.1250	1.1250	0.000%	220	+78.222%
2022-11-15	1.2250	1.2250	1.1250	1.1250	-8.163%	32,877	+78.222%
2022-11-14	1.2400	1.2750	1.2250	1.2250	+1.660%	13,135	+63.673%
2022-11-11	1.1750	1.2300	1.1750	1.2050	+2.553%	12,412	+66.390%
2022-11-10	1.1750	1.1750	1.1750	1.1750	0.000%	1,018	+70.638%
2022-11-09	1.1000	1.1750	1.1000	1.1750	+6.818%	10,587	+70.638%
2022-11-08	1.0750	1.1000	1.0750	1.1000	+2.326%	9,410	+82.273%
2022-11-07	1.0750	1.0750	1.0750	1.0750	0.000%	67,141	+86.512%
2022-11-04	1.0750	1.1000	1.0750	1.0750	0.000%	84,768	+86.512%
2022-11-02	1.0750	1.0750	1.0750	1.0750	-2.273%	3,023	+86.512%
2022-11-01	1.0750	1.1000	1.0750	1.1000	0.000%	7,000	+82.273%
2022-10-31	1.1250	1.1000	1.1000	1.1000	-2.222%	5,940	+82.273%
2022-10-28	1.1250	1.1250	1.1250	1.1250	0.000%	1,250	+78.222%
2022-10-27	1.1250	1.1250	1.1250	1.1250	0.000%	349	+78.222%
2022-10-26	1.1250	1.1250	1.1250	1.1250	0.000%	0	+78.222%
2022-10-25	1.1250	1.1250	1.1250	1.1250	0.000%	0	+78.222%
2022-10-24	1.1250	1.1250	1.1250	1.1250	0.000%	9,886	+78.222%
2022-10-21	1.1250	1.1250	1.1250	1.1250	0.000%	260	+78.222%
2022-10-20	1.1250	1.1250	1.1250	1.1250	0.000%	427	+78.222%
2022-10-19	1.1250	1.1250	1.1250	1.1250	0.000%	2,000	+78.222%
2022-10-18	1.1250	1.1250	1.1250	1.1250	0.000%	0	+78.222%
2022-10-17	1.1250	1.1250	1.1250	1.1250	0.000%	5,000	+78.222%
2022-10-14	1.1250	1.1250	1.1250	1.1250	0.000%	937	+78.222%
2022-10-13	1.1250	1.1250	1.1250	1.1250	0.000%	13,710	+78.222%
2022-10-12	1.1250	1.1250	1.1250	1.1250	0.000%	1,160	+78.222%
2022-10-11	1.1250	1.1250	1.1250	1.1250	0.000%	4,663	+78.222%
2022-10-10	1.1000	1.1250	1.1000	1.1250	+2.273%	3,615	+78.222%
2022-10-07	1.0950	1.1000	1.0950	1.1000	+0.457%	7,924	+82.273%
2022-10-06	1.1500	1.1500	1.0850	1.0950	-4.783%	10,850	+83.105%
2022-10-05	1.0250	1.1500	1.0250	1.1500	+12.195%	3,790	+74.348%
2022-10-04	1.0250	1.0250	1.0250	1.0250	0.000%	5,000	+95.610%
2022-10-03	1.1000	1.1000	1.0250	1.0250	-6.818%	16,592	+95.610%
2022-09-30	1.1000	1.1000	1.1000	1.1000	0.000%	5,027	+82.273%
2022-09-29	1.1250	1.1250	1.1000	1.1000	-2.222%	3,010	+82.273%
2022-09-28	1.1500	1.1500	1.1250	1.1250	-2.174%	396	+78.222%
2022-09-27	1.1500	1.1500	1.1500	1.1500	0.000%	6,600	+74.348%
2022-09-26	1.1500	1.1500	1.1500	1.1500	0.000%	965	+74.348%
2022-09-23	1.1500	1.1500	1.1500	1.1500	0.000%	13,734	+74.348%
2022-09-22	1.1500	1.1000	1.1000	1.1500	0.000%	17,670	+74.348%
2022-09-21	1.1500	1.1500	1.1500	1.1500	0.000%	2,659	+74.348%
2022-09-20	1.1500	1.1500	1.1500	1.1500	-5.350%	7,123	+74.348%
2022-09-16	1.2150	1.2150	1.2150	1.2150	0.000%	0	+65.021%
2022-09-15	1.2150	1.2150	1.2150	1.2150	0.000%	2,751	+65.021%
2022-09-14	1.2150	1.2150	1.2150	1.2150	-1.220%	0	+65.021%
2022-09-13	1.2300	1.2300	1.2300	1.2300	0.000%	5,333	+63.008%
2022-09-12	1.2300	1.2300	1.2300	1.2300	0.000%	541	+63.008%
2022-09-09	1.2300	1.2300	1.2300	1.2300	0.000%	0	+63.008%
2022-09-08	1.2300	1.2300	1.2300	1.2300	0.000%	5,571	+63.008%
2022-09-07	1.2050	1.2300	1.2050	1.2300	+2.075%	4,000	+63.008%
2022-09-06	1.2500	1.2500	1.2050	1.2050	-3.600%	13,261	+66.390%
2022-09-05	1.2500	1.2500	1.2500	1.2500	0.000%	347	+60.400%
2022-09-02	1.2750	1.3000	1.2500	1.2500	-1.961%	51,598	+60.400%
2022-09-01	1.3850	1.3850	1.2500	1.2750	-7.942%	13,536	+57.255%
2022-08-31	1.3850	1.3850	1.3850	1.3850	0.000%	13,069	+44.765%
2022-08-30	1.3850	1.3850	1.3850	1.3850	0.000%	3,614	+44.765%
2022-08-26	1.3850	1.3850	1.3850	1.3850	0.000%	247	+44.765%
2022-08-25	1.4000	1.4000	1.3850	1.3850	0.000%	0	+44.765%
2022-08-24	1.3850	1.3850	1.3850	1.3850	0.000%	4	+44.765%
2022-08-23	1.4000	1.4000	1.3850	1.3850	-1.071%	14,634	+44.765%
2022-08-22	1.4250	1.4250	1.4000	1.4000	-1.754%	3,266	+43.214%
2022-08-19	1.4250	1.4250	1.4250	1.4250	0.000%	220	+40.702%
2022-08-18	1.4250	1.4250	1.4250	1.4250	0.000%	0	+40.702%
2022-08-17	1.4250	1.4250	1.4250	1.4250	0.000%	4,125	+40.702%
2022-08-16	1.3950	1.4250	1.3950	1.4250	+2.151%	9,354	+40.702%
2022-08-15	1.3950	1.3950	1.3950	1.3950	0.000%	5	+43.728%
2022-08-12	1.4250	1.4250	1.3950	1.3950	-2.105%	23,585	+43.728%
2022-08-11	1.4750	1.4750	1.3850	1.4250	-3.390%	10,913	+40.702%
2022-08-09	1.4750	1.4750	1.4750	1.4750	0.000%	606	+35.932%
2022-08-08	1.4750	1.4750	1.4750	1.4750	0.000%	8,106	+35.932%
2022-08-05	1.4750	1.4750	1.4750	1.4750	0.000%	585	+35.932%
2022-08-03	1.4750	1.4750	1.4750	1.4750	0.000%	2,210	+35.932%
2022-08-02	1.4750	1.4750	1.4750	1.4750	0.000%	0	+35.932%
2022-08-01	1.4750	1.4750	1.4750	1.4750	0.000%	0	+35.932%
2022-07-29	1.4750	1.4750	1.4750	1.4750	0.000%	10,750	+35.932%
2022-07-28	1.4750	1.4750	1.4750	1.4750	0.000%	17,941	+35.932%
2022-07-27	1.4750	1.4750	1.4750	1.4750	0.000%	0	+35.932%
2022-07-26	1.4750	1.4750	1.4750	1.4750	0.000%	0	+35.932%
2022-07-25	1.4750	1.4750	1.4750	1.4750	0.000%	4,263	+35.932%
2022-07-22	1.4750	1.4750	1.4750	1.4750	0.000%	0	+35.932%
2022-07-21	1.4750	1.4750	1.4750	1.4750	0.000%	2,157	+35.932%
2022-07-20	1.4750	1.4750	1.4750	1.4750	0.000%	0	+35.932%
2022-07-19	1.4750	1.4750	1.4750	1.4750	0.000%	1,000	+35.932%
2022-07-18	1.4750	1.4750	1.4750	1.4750	0.000%	628	+35.932%
2022-07-15	1.4750	1.4750	1.4750	1.4750	0.000%	1,347	+35.932%
2022-07-14	1.4750	1.4750	1.4750	1.4750	0.000%	2,123	+35.932%
2022-07-13	1.4500	1.4750	1.4500	1.4750	+1.724%	10,506	+35.932%
2022-07-12	1.5000	1.5000	1.4500	1.4500	0.000%	9,151	+38.276%
2022-07-11	1.4250	1.4500	1.4250	1.4500	+1.754%	8,969	+38.276%
2022-07-08	1.4250	1.4250	1.4250	1.4250	0.000%	3,299	+40.702%
2022-07-07	1.4250	1.4250	1.4250	1.4250	0.000%	113,197	+40.702%
2022-07-06	1.4250	1.4250	1.4250	1.4250	0.000%	0	+40.702%
2022-07-05	1.3750	1.4250	1.3750	1.4250	+3.636%	2,000	+40.702%
2022-07-04	1.3750	1.3750	1.3750	1.3750	0.000%	2,989	+45.818%
2022-07-01	1.3750	1.3750	1.3750	1.3750	0.000%	1,438	+45.818%
2022-06-30	1.3750	1.3750	1.3750	1.3750	0.000%	10,598	+45.818%
2022-06-29	1.3500	1.3750	1.3500	1.3750	+1.852%	12,319	+45.818%
2022-06-28	1.4250	1.4250	1.3500	1.3500	-5.263%	11,279	+48.519%
2022-06-27	1.5000	1.5000	1.4250	1.4250	-5.000%	17,679	+40.702%
2022-06-24	1.5000	1.5000	1.5000	1.5000	0.000%	5,123	+33.667%
2022-06-23	1.5250	1.5250	1.5000	1.5000	-1.639%	9,966	+33.667%
2022-06-22	1.5250	1.5250	1.5250	1.5250	0.000%	0	+31.475%
2022-06-21	1.5250	1.5250	1.5250	1.5250	0.000%	2,095	+31.475%
2022-06-20	1.6250	1.6250	1.4500	1.5250	-6.154%	20,473	+31.475%
2022-06-17	1.6250	1.6250	1.6250	1.6250	0.000%	1,717	+23.385%
2022-06-16	1.6850	1.6850	1.6250	1.6250	-3.561%	5,588	+23.385%
2022-06-15	1.6850	1.6850	1.6850	1.6850	0.000%	915	+18.991%
2022-06-14	1.7000	1.7000	1.6850	1.6850	-0.882%	2,735	+18.991%
2022-06-13	1.8050	1.8050	1.7000	1.7000	-11.688%	5,840	+17.941%
2022-06-08	1.9250	1.9250	1.9250	1.9250	0.000%	6	+4.156%
2022-06-07	1.9250	1.9600	1.9600	1.9250	0.000%	20,822	+4.156%
2022-06-06	1.8250	1.9250	1.8250	1.9250	+5.479%	20,460	+4.156%
2022-06-01	1.8250	1.8250	1.8250	1.8250	0.000%	2,090	+9.863%
2022-05-31	1.8250	1.8250	1.8250	1.8250	0.000%	797	+9.863%
2022-05-30	1.8250	1.8250	1.8250	1.8250	0.000%	2,700	+9.863%
2022-05-27	1.8250	1.8250	1.8250	1.8250	0.000%	11,597	+9.863%
2022-05-26	1.8250	1.8250	1.8250	1.8250	0.000%	3,167	+9.863%
2022-05-25	1.8250	1.8250	1.8250	1.8250	0.000%	6,690	+9.863%
2022-05-24	1.8250	1.8250	1.8250	1.8250	0.000%	22,446	+9.863%
2022-05-23	1.8250	1.8250	1.8250	1.8250	0.000%	5,124	+9.863%
2022-05-20	1.8250	1.8250	1.8250	1.8250	0.000%	39,128	+9.863%
2022-05-19	1.8250	1.8250	1.8250	1.8250	0.000%	0	+9.863%
2022-05-18	1.8250	1.8250	1.8250	1.8250	0.000%	159	+9.863%
2022-05-17	1.8250	1.8250	1.8250	1.8250	0.000%	2,832	+9.863%
2022-05-16	1.8250	1.8250	1.8250	1.8250	0.000%	284	+9.863%
2022-05-13	1.8250	1.8250	1.8250	1.8250	0.000%	1,475	+9.863%
2022-05-12	1.8500	1.8500	1.8250	1.8250	-1.351%	50	+9.863%
2022-05-11	1.8750	1.8750	1.8500	1.8500	-1.333%	4,716	+8.378%
2022-05-10	1.8750	1.8750	1.8750	1.8750	0.000%	2,555	+6.933%
2022-05-09	1.9250	1.9250	1.8250	1.8750	-2.597%	125,263	+6.933%
2022-05-06	1.9250	1.9250	1.9250	1.9250	0.000%	1	+4.156%
2022-05-05	1.9250	1.9250	1.9250	1.9250	0.000%	2,139	+4.156%
2022-05-04	1.9400	1.9400	1.9250	1.9250	-0.773%	7,861	+4.156%
2022-05-03	1.9400	1.9400	1.9400	1.9400	0.000%	93	+3.351%
2022-04-29	1.9000	1.9400	1.9000	1.9400	+2.105%	14,158	+3.351%
2022-04-28	1.9000	1.9000	1.9000	1.9000	0.000%	1,148	+5.526%
2022-04-27	1.9250	1.9250	1.9000	1.9000	-1.299%	19,743	+5.526%
2022-04-26	1.8400	1.9750	1.8400	1.9250	+4.620%	17,423	+4.156%
2022-04-25	1.8250	1.8400	1.8250	1.8400	+0.822%	10,679	+8.967%
2022-04-22	1.7600	1.8250	1.7600	1.8250	+3.693%	14,877	+9.863%
2022-04-21	1.7600	1.7600	1.7600	1.7600	+0.571%	5,438	+13.920%
2022-04-20	1.6500	1.7500	1.6500	1.7500	+6.061%	29,336	+14.571%
2022-04-19	1.6500	1.6500	1.6000	1.6500	0.000%	13,150	+21.515%
2022-04-14	1.6500	1.6500	1.6500	1.6500	0.000%	0	+21.515%
2022-04-13	1.6500	1.6500	1.6500	1.6500	0.000%	2,250	+21.515%
2022-04-12	1.6500	1.6500	1.6500	1.6500	0.000%	15,274	+21.515%
2022-04-11	1.6500	1.6500	1.6500	1.6500	0.000%	27,000	+21.515%
2022-04-08	1.6500	1.6500	1.6500	1.6500	0.000%	8,586	+21.515%
2022-04-07	1.6500	1.6500	1.6500	1.6500	0.000%	78,065	+21.515%
2022-04-06	1.6500	1.6500	1.6500	1.6500	0.000%	4,914	+21.515%
2022-04-05	1.6500	1.6500	1.6500	1.6500	0.000%	71,998	+21.515%
2022-04-04	1.6500	1.6500	1.6000	1.6500	0.000%	0	+21.515%
2022-04-01	1.6600	1.6600	1.6500	1.6500	-0.602%	3,470	+21.515%
2022-03-31	1.7000	1.7000	1.6600	1.6600	-2.353%	3,800	+20.783%
2022-03-30	1.7000	1.7000	1.7000	1.7000	0.000%	160,382	+17.941%
2022-03-29	1.7000	1.7000	1.7000	1.7000	0.000%	60,391	+17.941%
2022-03-28	1.7000	1.7000	1.7000	1.7000	0.000%	65,310	+17.941%
2022-03-25	1.7000	1.7000	1.7000	1.7000	0.000%	0	+17.941%
2022-03-24	1.7700	1.7700	1.7000	1.7000	-3.955%	18,633	+17.941%
2022-03-23	1.7700	1.7700	1.7700	1.7700	0.000%	3,171	+13.277%
2022-03-22	1.7700	1.7700	1.7700	1.7700	0.000%	15,872	+13.277%
2022-03-21	1.6950	1.7700	1.6950	1.7700	+4.425%	13,661	+13.277%
2022-03-18	1.5700	1.6950	1.5700	1.6950	+7.962%	23,987	+18.289%
2022-03-17	1.5700	1.5700	1.5700	1.5700	0.000%	8,633	+27.707%
2022-03-16	1.5700	1.5700	1.5700	1.5700	0.000%	4,832	+27.707%
2022-03-15	1.5700	1.5700	1.5700	1.5700	0.000%	23,502	+27.707%
2022-03-14	1.5700	1.5700	1.5700	1.5700	0.000%	3,314	+27.707%
2022-03-11	1.5900	1.5900	1.5700	1.5700	-1.258%	16,805	+27.707%
2022-03-10	1.5900	1.5900	1.5900	1.5900	0.000%	243	+26.101%
2022-03-09	1.6250	1.6250	1.5400	1.5900	-2.154%	8,380	+26.101%
2022-03-08	1.6500	1.6500	1.6200	1.6250	-2.108%	9,150	+23.385%
2022-03-07	1.7100	1.7100	1.6600	1.6600	-2.924%	8,409	+20.783%
2022-03-04	1.8350	1.8350	1.7100	1.7100	-6.812%	23,324	+17.251%
2022-03-03	1.8500	1.8500	1.8350	1.8350	-0.811%	2,688	+9.264%
2022-03-01	1.8500	1.8500	1.8500	1.8500	0.000%	3,738	+8.378%
2022-02-28	1.8500	1.8500	1.8500	1.8500	0.000%	11,000	+8.378%
2022-02-25	1.8250	1.8500	1.8250	1.8500	+1.370%	6,552	+8.378%
2022-02-24	1.8450	1.8450	1.8250	1.8250	-3.439%	9,081	+9.863%
2022-02-23	1.9100	1.9100	1.8900	1.8900	-1.047%	11,963	+6.085%
2022-02-22	1.9600	1.9600	1.9100	1.9100	-2.551%	5,733	+4.974%
2022-02-21	1.9600	1.9600	1.9600	1.9600	0.000%	600	+2.296%
2022-02-18	2.0150	2.0150	1.9600	1.9600	-2.730%	11,677	+2.296%
2022-02-17	2.0500	2.0500	2.0150	2.0150	-1.707%	1,000	-0.496%
2022-02-16	2.0500	2.0500	2.0500	2.0500	0.000%	650	-2.195%
2022-02-15	2.0500	2.0500	2.0500	2.0500	0.000%	0	-2.195%
2022-02-14	2.0500	2.0500	2.0500	2.0500	0.000%	5,898	-2.195%
2022-02-11	2.0400	2.0500	2.0400	2.0500	+0.490%	7,342	-2.195%
2022-02-10	2.1800	2.1800	2.0300	2.0400	-6.422%	15,280	-1.716%
2022-02-09	2.2300	2.2300	2.1800	2.1800	-2.242%	6,514	-8.028%
2022-02-08	2.2300	2.2300	2.2300	2.2300	0.000%	0	-10.090%
2022-02-07	2.2300	2.2300	2.2300	2.2300	0.000%	911	-10.090%
2022-02-04	2.2300	2.2300	2.2300	2.2300	0.000%	1,113	-10.090%
2022-02-03	2.2300	2.2300	2.2300	2.2300	0.000%	58,514	-10.090%
2022-02-02	2.2300	2.2300	2.2300	2.2300	0.000%	5,820	-10.090%
2022-02-01	2.2300	2.2300	2.2300	2.2300	0.000%	0	-10.090%
2022-01-31	2.2300	2.2300	2.2300	2.2300	0.000%	2,304	-10.090%
2022-01-28	2.2500	2.2600	2.2300	2.2300	-0.889%	15,640	-10.090%
2022-01-27	2.2200	2.2500	2.2200	2.2500	+0.897%	1,115	-10.889%
2022-01-26	2.2400	2.2400	2.2200	2.2300	-0.446%	8,741	-10.090%
2022-01-25	2.2100	2.2400	2.2100	2.2400	+1.357%	6,203	-10.491%
2022-01-24	2.2000	2.2300	2.2000	2.2100	+0.455%	15,238	-9.276%
2022-01-21	2.1900	2.2000	2.1900	2.2000	+0.457%	14,376	-8.864%
2022-01-20	2.1900	2.1900	2.1900	2.1900	0.000%	142,832	-8.447%
2022-01-19	2.1900	2.1900	2.1900	2.1900	0.000%	46,100	-8.447%
2022-01-18	2.2300	2.2300	2.1900	2.1900	-1.794%	329,833	-8.447%
2022-01-17	2.2300	2.2300	2.2300	2.2300	0.000%	26,572	-10.090%
2022-01-14	2.2300	2.2300	2.2300	2.2300	0.000%	5,302	-10.090%
2022-01-13	2.2500	2.2500	2.2300	2.2300	-0.889%	5,756	-10.090%
2022-01-12	2.2500	2.2500	2.2500	2.2500	0.000%	469	-10.889%
2022-01-11	2.2500	2.2500	2.2500	2.2500	0.000%	171	-10.889%
2022-01-10	2.2500	2.2500	2.2500	2.2500	0.000%	19,840	-10.889%
2022-01-07	2.2600	2.2600	2.2500	2.2500	-0.442%	7,050	-10.889%
2022-01-06	2.2600	2.2600	2.2600	2.2600	0.000%	8,057	-11.283%
2022-01-05	2.2600	2.2600	2.2600	2.2600	0.000%	7,360	-11.283%
2022-01-04	2.2100	2.2600	2.2100	2.2600	+2.262%	6,000	-11.283%
2021-12-31	2.2100	2.2100	2.2100	2.2100	0.000%	100	-9.276%
2021-12-30	2.2100	2.2100	2.2100	2.2100	0.000%	1,326	-9.276%
2021-12-29	2.2000	2.2100	2.2000	2.2100	+0.455%	3,837	-9.276%
2021-12-24	2.1400	2.2000	2.1400	2.2000	+2.804%	5,120	-8.864%
2021-12-23	2.0300	2.1400	2.0300	2.1400	+5.419%	32,533	-6.308%
2021-12-22	2.0300	2.0300	2.0300	2.0300	0.000%	5,421	-1.232%
2021-12-21	2.0300	2.0300	2.0300	2.0300	0.000%	1,367	-1.232%
2021-12-20	2.0300	2.0300	2.0300	2.0300	0.000%	1,100	-1.232%
2021-12-17	2.0300	2.0300	2.0300	2.0300	0.000%	19,453	-1.232%
2021-12-16	2.0300	2.0300	2.0300	2.0300	0.000%	1,057	-1.232%
2021-12-15	2.0300	2.0300	2.0300	2.0300	0.000%	42,300	-1.232%
2021-12-14	2.0300	2.0300	2.0300	2.0300	0.000%	12,550	-1.232%
2021-12-13	2.0300	2.0300	2.0300	2.0300	0.000%	34,500	-1.232%
2021-12-10	2.0300	2.0300	2.0300	2.0300	0.000%	1,744	-1.232%
2021-12-09	1.9300	2.0300	1.9300	2.0300	+7.124%	15,213	-1.232%
2021-12-07	2.0500	2.0500	1.8950	1.8950	+0.265%	31,803	+5.805%
2021-12-02	1.8900	1.8900	1.8600	1.8900	0.000%	75,875	+6.085%
2021-11-30	1.8900	1.8900	1.8900	1.8900	0.000%	31,176	+6.085%
2021-11-29	1.8900	1.8900	1.8600	1.8900	0.000%	300	+6.085%
2021-11-26	1.9200	1.9200	1.8800	1.8900	-1.818%	750	+6.085%
2021-11-25	1.9250	1.9250	1.9250	1.9250	0.000%	13,683	+4.156%
2021-11-24	1.9250	1.9250	1.9250	1.9250	-0.259%	17,990	+4.156%
2021-11-23	2.0300	1.9800	1.9300	1.9300	-4.926%	56,219	+3.886%
2021-11-22	2.0300	2.0300	2.0300	2.0300	0.000%	1,141	-1.232%
2021-11-19	2.0600	2.0600	2.0300	2.0300	-1.456%	8,412	-1.232%
2021-11-18	2.1000	2.1000	2.0200	2.0600	-2.370%	85,043	-2.670%
2021-11-17	2.1500	2.1500	2.1100	2.1100	-1.860%	15,018	-4.976%
2021-11-16	2.1500	2.1500	2.1500	2.1500	+2.381%	64,483	-6.744%
2021-11-15	2.1300	2.1300	2.1000	2.1000	-2.326%	64,399	-4.524%
2021-11-12	2.1700	2.1700	2.1300	2.1500	-0.922%	69,203	-6.744%
2021-11-11	2.2500	2.2500	2.1700	2.1700	-3.556%	51,959	-7.604%
2021-11-10	2.2700	2.2700	2.2500	2.2500	-0.881%	83,932	-10.889%
2021-11-09	2.2800	2.2800	2.2700	2.2700	-0.439%	8,466	-11.674%
2021-11-08	2.2800	2.2800	2.2800	2.2800	0.000%	43,621	-12.061%
2021-11-05	2.3500	2.3500	2.2800	2.2800	-2.979%	30,696	-12.061%
2021-11-04	2.4500	2.4500	2.3500	2.3500	-4.082%	13,772	-14.681%
2021-11-03	2.4500	2.4500	2.4500	2.4500	0.000%	8,024	-18.163%
2021-11-02	2.4700	2.4700	2.4500	2.4500	-0.810%	18,680	-18.163%
2021-11-01	2.4700	2.4700	2.4700	2.4700	0.000%	10,184	-18.826%
2021-10-29	2.4700	2.4700	2.4400	2.4700	0.000%	3,900	-18.826%
2021-10-28	2.4700	2.4700	2.4700	2.4700	0.000%	2,500	-18.826%
2021-10-27	2.5100	2.5100	2.4700	2.4700	-1.594%	156,010	-18.826%
2021-10-26	2.5100	2.5100	2.5100	2.5100	0.000%	0	-20.120%
2021-10-25	2.5100	2.5100	2.5100	2.5100	0.000%	1,595	-20.120%
2021-10-22	2.5100	2.5100	2.5100	2.5100	0.000%	649	-20.120%
2021-10-21	2.5100	2.5100	2.5100	2.5100	0.000%	12,475	-20.120%
2021-10-20	2.5500	2.5500	2.5100	2.5100	-1.569%	5,970	-20.120%
2021-10-19	2.6300	2.6300	2.5500	2.5500	-3.042%	3,700	-21.373%
2021-10-18	2.6700	2.6700	2.6300	2.6300	-1.498%	2,000	-23.764%
2021-10-15	2.6700	2.6700	2.6400	2.6700	0.000%	0	-24.906%
2021-10-14	2.6500	2.6700	2.6500	2.6700	+0.755%	6,366	-24.906%
2021-10-13	2.6900	2.6900	2.6500	2.6500	-1.487%	6,340	-24.340%
2021-10-12	2.7300	2.7300	2.6900	2.6900	-1.465%	1,515	-25.465%
2021-10-11	2.7300	2.7300	2.7300	2.7300	0.000%	955	-26.557%
2021-10-08	2.7300	2.7300	2.7300	2.7300	0.000%	4,684	-26.557%
2021-10-07	2.7400	2.7400	2.7300	2.7300	-0.365%	500	-26.557%
2021-10-06	2.7700	2.7700	2.7200	2.7400	-1.083%	7,257	-26.825%
2021-10-05	2.8500	2.8500	2.7700	2.7700	-2.807%	9,046	-27.617%
2021-10-04	2.8500	2.9000	2.9000	2.8500	0.000%	24,077	-29.649%
2021-10-01	2.8500	2.8500	2.8500	2.8500	0.000%	9,500	-29.649%

.dark-mode .mn461s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mn461s{ color: #333333; background-color: white; border: 2px solid #333333; }ADTADEPT TECHNOLOGY GROUP PLCstock LSE

ADT
ADEPT TECHNOLOGY GROUP PLC
stock LSE