130.00p+0.00 (+0.00%)23 Aug 2024, 16:10
Advancedadvt Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 130.00p | 131.45p | 129.00p | 130.00p | 157,787 |
Aug 22, 2024 | 129.50p | 132.00p | 127.78p | 130.00p | 221,520 |
Aug 21, 2024 | 133.50p | 133.45p | 127.78p | 129.50p | 209,960 |
Aug 20, 2024 | 133.50p | 134.33p | 132.00p | 133.50p | 31,174 |
Aug 19, 2024 | 133.50p | 134.49p | 132.76p | 133.50p | 42,911 |
Aug 16, 2024 | 133.50p | 133.95p | 132.20p | 133.50p | 67,831 |
Aug 15, 2024 | 133.50p | 134.70p | 130.30p | 133.50p | 161,230 |
Aug 14, 2024 | 133.50p | 137.00p | 132.45p | 133.50p | 227,386 |
Aug 13, 2024 | 137.50p | 138.25p | 134.90p | 133.50p | 78,973 |
Aug 12, 2024 | 137.50p | 139.95p | 136.15p | 137.50p | 16,794 |
Aug 9, 2024 | 137.50p | 139.25p | 132.76p | 137.50p | 71,138 |
Aug 8, 2024 | 138.50p | 139.00p | 135.00p | 137.50p | 33,591 |
Aug 7, 2024 | 137.50p | 139.85p | 137.17p | 138.50p | 97,687 |
Aug 6, 2024 | 132.50p | 139.00p | 134.11p | 137.50p | 139,339 |
Aug 5, 2024 | 137.50p | 138.00p | 131.00p | 132.50p | 237,478 |
Aug 2, 2024 | 142.00p | 141.80p | 137.33p | 137.50p | 473,404 |
Aug 1, 2024 | 144.00p | 143.60p | 140.03p | 141.50p | 115,442 |
Jul 31, 2024 | 145.00p | 144.75p | 142.00p | 143.00p | 143,470 |
Jul 30, 2024 | 145.00p | 146.90p | 142.75p | 145.00p | 74,855 |
Jul 29, 2024 | 145.00p | 147.00p | 142.06p | 145.00p | 10,203,925 |
Jul 26, 2024 | 145.00p | 149.00p | 142.00p | 145.00p | 163,977 |
Jul 25, 2024 | 146.00p | 147.50p | 142.00p | 145.00p | 10,176,370 |
Jul 24, 2024 | 148.50p | 150.00p | 143.67p | 146.00p | 143,718 |
Jul 23, 2024 | 147.00p | 151.93p | 145.00p | 148.50p | 221,505 |
Jul 22, 2024 | 149.00p | 151.80p | 138.20p | 147.00p | 571,098 |
Jul 19, 2024 | 141.00p | 147.00p | 138.74p | 145.00p | 157,627 |
Jul 18, 2024 | 142.50p | 142.74p | 137.00p | 141.00p | 153,228 |
Jul 17, 2024 | 144.00p | 142.80p | 140.00p | 142.50p | 44,694 |
Jul 16, 2024 | 147.00p | 145.00p | 140.00p | 144.00p | 126,642 |
Jul 15, 2024 | 147.50p | 148.45p | 144.00p | 147.00p | 190,321 |
Jul 12, 2024 | 147.50p | 155.00p | 140.00p | 147.50p | 341,873 |
Jul 11, 2024 | 146.00p | 149.95p | 147.30p | 147.50p | 17,572 |
Jul 10, 2024 | 145.00p | 148.00p | 146.00p | 146.00p | 18,255 |
Jul 9, 2024 | 139.50p | 147.85p | 138.85p | 145.00p | 197,576 |
Jul 8, 2024 | 139.50p | 141.75p | 139.50p | 139.50p | 81,950 |
Jul 5, 2024 | 137.50p | 141.95p | 136.20p | 139.50p | 395,400 |
Jul 4, 2024 | 134.00p | 139.00p | 132.56p | 137.00p | 484,650 |
Jul 3, 2024 | 137.50p | 136.50p | 133.00p | 134.00p | 293,477 |
Jul 2, 2024 | 139.00p | 139.70p | 134.00p | 137.50p | 284,107 |
Jul 1, 2024 | 143.50p | 145.40p | 137.97p | 139.00p | 167,007 |
Jun 28, 2024 | 143.50p | 145.40p | 144.78p | 142.50p | 8,100 |
Jun 27, 2024 | 143.50p | 145.45p | 142.94p | 143.50p | 130,992 |
Jun 26, 2024 | 145.00p | 145.30p | 142.94p | 143.50p | 128,023 |
Jun 25, 2024 | 143.50p | 145.75p | 142.50p | 145.00p | 119,715 |
Jun 24, 2024 | 145.50p | 146.40p | 142.77p | 143.50p | 78,513 |
Jun 21, 2024 | 145.00p | 146.97p | 143.00p | 145.50p | 63,274 |
Jun 20, 2024 | 143.50p | 146.75p | 143.17p | 145.00p | 55,329 |
Jun 19, 2024 | 142.50p | 146.75p | 142.00p | 143.50p | 36,810 |
Jun 18, 2024 | 142.50p | 143.22p | 140.00p | 142.50p | 33,385 |
Jun 17, 2024 | 141.50p | 143.45p | 140.10p | 142.50p | 84,632 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.