1. Share Prices

  2. Advancedadvt Limited (ADVT)

129.00p+0.00 (+0.00%)04 Nov 2024, 17:15
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
Nov 1, 2024129.00p131.40p127.25p129.00p371,288
Oct 31, 2024130.00p131.75p125.27p129.00p151,044
Oct 30, 2024125.00p137.00p125.00p131.00p257,184
Oct 29, 2024127.50p130.00p122.00p125.00p101,511
Oct 28, 2024127.50p130.00p125.00p127.50p117,386
Oct 25, 2024126.00p130.00p122.00p127.50p94,258
Oct 24, 2024126.00p126.00p126.00p126.00p43,828
Oct 23, 2024122.50p125.00p122.00p126.00p76,451
Oct 22, 2024122.50p123.45p120.25p122.50p102,143
Oct 21, 2024123.50p124.97p120.78p122.50p52,678
Oct 18, 2024127.50p127.72p121.00p123.50p278,186
Oct 17, 2024127.50p127.36p125.00p127.50p27,089
Oct 16, 2024132.50p132.79p127.50p127.50p87,379
Oct 15, 2024128.50p130.75p125.00p132.50p292,425
Oct 14, 2024127.50p130.00p126.47p128.50p79,089
Oct 11, 2024127.50p127.50p125.00p127.50p81,850
Oct 10, 2024127.50p129.00p126.11p127.50p84,557
Oct 9, 2024126.50p130.00p125.00p127.50p573,661
Oct 8, 2024126.50p129.00p126.90p126.50p52,818
Oct 7, 2024126.00p127.60p124.00p126.50p70,525
Oct 4, 2024125.00p128.00p122.00p126.00p45,500
Oct 3, 2024125.00p127.50p121.75p125.00p135,025
Oct 2, 2024127.50p126.44p122.33p125.00p81,462
Oct 1, 2024131.00p128.49p125.00p127.50p131,588
Sep 30, 2024131.00p130.89p127.35p131.00p42,578
Sep 27, 2024131.00p134.00p127.70p132.00p365,242
Sep 26, 2024127.50p128.00p125.00p127.50p78,310
Sep 25, 2024127.50p128.34p125.25p127.50p309,869
Sep 24, 2024129.00p129.65p125.68p127.50p47,327
Sep 23, 2024131.50p131.74p125.67p129.00p81,597
Sep 20, 2024131.50p132.50p130.36p131.50p39,061
Sep 19, 2024132.50p132.65p130.50p131.50p133,436
Sep 18, 2024132.50p132.90p130.05p132.50p14,331
Sep 17, 2024132.50p134.00p130.05p132.50p185,933
Sep 16, 2024136.00p133.84p130.00p132.50p68,947
Sep 13, 2024136.00p135.70p133.71p136.00p137,530
Sep 12, 2024136.00p136.44p133.75p136.00p115,738
Sep 11, 2024136.00p136.70p132.00p136.00p33,446
Sep 10, 2024136.00p136.70p132.00p136.00p88,630
Sep 9, 2024136.00p136.88p133.70p136.00p19,487
Sep 6, 2024137.50p138.15p135.00p134.50p45,202
Sep 5, 2024142.00p141.00p135.90p137.50p87,119
Sep 4, 2024136.00p142.95p133.10p142.00p265,435
Sep 3, 2024137.50p138.37p136.81p137.50p25,752
Sep 2, 2024137.50p138.57p135.00p137.50p79,732
Aug 30, 2024136.50p138.57p138.00p137.50p17,167
Aug 29, 2024134.00p138.00p134.22p136.50p128,857
Aug 28, 2024134.00p137.49p134.00p134.00p107,363
Aug 27, 2024130.00p136.95p131.38p134.00p85,580
Aug 23, 2024130.00p131.45p129.00p130.00p157,787
12345
Showing 1 to 50 of 208

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC851.004.80
Alpha Group International PLC2,250.003.21
Puretech Health PLC160.002.96
Natwest Group PLC385.102.61
Smith (Ds) PLC552.502.50
Future PLC902.002.38

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC326.00-5.23
Hiscox LTD1,061.00-3.02
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Qinetiq Group PLC450.60-2.68
Wood Group (John) PLC123.60-2.68