1. Share Prices

  2. Advancedadvt Limited (ADVT)

170.00p+0.00 (+0.00%)11 Jul 2025, 17:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Advancedadvt Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 11, 2025170.00p175.00p165.00p170.00p81,091
Jul 10, 2025170.00p172.50p171.00p170.00p18,970
Jul 9, 2025170.00p173.45p165.00p171.00p92,274
Jul 8, 2025165.00p174.50p165.00p170.00p182,201
Jul 7, 2025160.00p170.00p156.00p165.00p343,167
Jul 4, 2025160.00p165.00p156.00p160.00p418,495
Jul 3, 2025160.00p165.00p158.60p160.00p211,247
Jul 2, 2025162.50p165.00p158.35p160.00p115,754
Jul 1, 2025165.00p165.70p160.10p162.50p214,983
Jun 30, 2025170.00p174.00p160.10p165.00p637,083
Jun 27, 2025165.00p170.00p161.00p165.00p26,454
Jun 26, 2025170.00p166.30p161.60p165.00p215,093
Jun 25, 2025170.00p175.00p165.70p170.00p86,883
Jun 24, 2025170.00p171.90p168.90p170.00p115,485
Jun 23, 2025175.00p180.00p165.55p170.00p220,258
Jun 20, 2025175.00p180.00p173.60p175.00p33,571
Jun 19, 2025172.50p180.00p173.00p175.00p255,795
Jun 18, 2025170.00p175.00p165.50p172.50p90,655
Jun 17, 2025165.00p170.00p166.00p170.00p67,533
Jun 16, 2025165.00p170.00p161.50p165.00p69,817
Jun 13, 2025165.00p169.50p160.10p165.00p44,809
Jun 12, 2025162.50p166.39p156.55p165.00p203,923
Jun 11, 2025170.00p171.50p162.50p162.50p73,836
Jun 10, 2025170.00p175.00p165.00p170.00p100,252
Jun 9, 2025170.00p175.00p165.00p170.00p138,305
Jun 6, 2025170.00p180.00p168.00p170.00p621,290
Jun 5, 2025160.00p170.00p158.89p170.00p207,032
Jun 4, 2025162.50p165.00p157.13p160.00p92,182
Jun 3, 2025160.00p165.00p157.66p162.50p196,106
Jun 2, 2025157.50p165.00p157.00p160.00p270,550
May 30, 2025155.00p158.90p156.00p157.50p617,343
May 29, 2025155.00p156.75p151.85p155.00p33,781
May 28, 2025155.00p154.80p150.10p155.00p52,054
May 27, 2025155.00p154.70p151.00p155.00p49,793
May 23, 2025155.00p155.77p154.00p155.00p249,714
May 22, 2025155.00p160.00p150.00p155.00p98,315
May 21, 2025155.00p160.00p151.55p155.00p33,521
May 20, 2025155.00p156.90p150.00p155.00p110,202
May 19, 2025155.00p157.40p154.39p155.00p51,961
May 16, 2025155.00p157.20p154.27p155.00p110,910
May 15, 2025155.00p156.30p153.47p155.00p55,792
May 14, 2025155.00p157.50p153.40p155.00p175,997
May 13, 2025155.00p156.42p154.13p155.00p158,788
May 12, 2025152.50p159.34p151.60p155.00p134,561
May 9, 2025155.00p155.00p150.00p152.50p106,022
May 8, 2025155.00p156.00p153.38p155.00p17,222
May 7, 2025155.00p156.80p152.55p155.00p42,171
May 6, 2025152.50p157.50p150.00p155.00p96,378
May 2, 2025152.50p155.00p151.50p152.50p42,909
May 1, 2025155.00p156.75p151.00p152.50p40,268
123456
Showing 1 to 50 of 252

Most Read

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Atalaya Mining Copper, S.A.480.003.90
Hochschild Mining PLC280.603.54
Jupiter Fund Management PLC124.203.50
Fresnillo PLC1,516.003.48
BP PLC402.053.42
Zigup PLC338.002.74

Fallers

CompanyPrice% Chg
Ssp Group PLC173.10-7.93
Close Brothers Group PLC391.60-3.40
Watches Of Switzerland Group PLC363.60-3.30
Jd Sports Fashion PLC87.66-3.27
Moonpig Group PLC209.50-3.23
Gsk PLC1,408.50-3.16
Risers/fallers data from previous trading day.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00