AdEPT Telecom Share Price (ADT) - Buy ADT Shares

View your Watch List Add ADT to your Watch List
Time period:    Moving average:     Compare to: 
AdEPT Telecom (ADT) share price history chart
Current Price:  
295.00p
on 19-01-2018 at 17:15:52
Change:   7.00p rise 2.43 %
Buy:   310.00p
Sell:   290.00p
   
AdEPT Telecom (ADT, ADT.L, LON:ADT) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 3,090 at 300.00p Days Range: 282.50 - 300.00p
Day's Volume: 16,452 52wk Range: 267.50 - 375.00p
Last Close: 295.00p Market Capitalisation:* £ 70.80 m
Open: 288.00p VWAP: 294.04p
ISIN: GB00B0WY3Y47 Shares in Issue: 24.00 m
Sector:  Fixed Line Telecommunications    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy3090300.00p015:56:33 - 19/01
Buy6685296.00p58888292204029139213:36:02 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 288.00 300.00 282.50 295.00 16,452
18 Jan 2018 (Thu) 285.00 290.39 285.00 288.00 7,370
17 Jan 2018 (Wed) 285.00 290.00 281.00 285.00 1,351
16 Jan 2018 (Tue) 270.00 289.80 261.00 285.00 13,399
15 Jan 2018 (Mon) 300.00 300.00 256.20 270.00 32,700
12 Jan 2018 (Fri) 300.00 304.00 290.00 300.00 1,125
11 Jan 2018 (Thu) 304.00 305.00 286.00 300.00 10,756
10 Jan 2018 (Wed) 306.00 306.00 296.00 304.00 1,342
9 Jan 2018 (Tue) 306.00 315.00 296.00 306.00 1,965
8 Jan 2018 (Mon) 310.00 319.00 296.20 306.00 5,984
5 Jan 2018 (Fri) 310.00 319.00 310.00 310.00 418
4 Jan 2018 (Thu) 310.00 320.00 304.00 310.00 4,230
3 Jan 2018 (Wed) 315.00 315.00 310.00 310.00 3,570
2 Jan 2018 (Tue) 310.00 320.00 303.00 315.00 2,747
1 Jan 2018 (Mon) 315.00 315.00 307.25 312.50 3,032
29 Dec 2017 (Fri) 315.00 315.00 307.25 312.50 3,032
28 Dec 2017 (Thu) 315.00 315.00 310.00 315.00 375
27 Dec 2017 (Wed) 315.00 325.00 315.00 315.00 2,087
26 Dec 2017 (Tue) 310.00 322.00 310.00 315.00 1,820
25 Dec 2017 (Mon) 310.00 322.00 310.00 315.00 1,820
22 Dec 2017 (Fri) 310.00 322.00 310.00 315.00 1,820
21 Dec 2017 (Thu) 310.00 310.00 310.00 310.00 0
20 Dec 2017 (Wed) 310.00 318.00 305.22 310.00 4,700

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL