1. Share Prices

  2. Advancedadvt Limited (ADVT)

157.50p+7.50 (+5.00%)31 Dec 2024, 12:57
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
Dec 31, 2024150.00p157.75p150.75p157.50p52,051
Dec 30, 2024150.00p154.75p150.13p150.00p40,719
Dec 27, 2024150.00p153.49p147.00p150.00p86,754
Dec 24, 2024147.50p152.00p147.00p150.00p39,190
Dec 23, 2024143.50p149.20p146.00p147.50p50,194
Dec 20, 2024145.00p147.00p140.00p143.50p224,840
Dec 19, 2024147.50p146.80p140.05p145.00p707,472
Dec 18, 2024147.50p146.75p145.11p147.50p37,620
Dec 17, 2024147.50p148.40p145.11p147.50p236,689
Dec 16, 2024142.50p154.49p141.80p147.50p3,112,422
Dec 13, 2024142.50p143.99p141.00p142.50p200,531
Dec 12, 2024142.50p143.00p140.67p142.50p56,852
Dec 11, 2024142.50p143.45p141.00p142.50p4,521
Dec 10, 2024145.00p144.00p141.00p142.50p62,364
Dec 9, 2024145.00p147.90p140.00p145.00p124,837
Dec 6, 2024140.00p148.00p140.75p145.00p88,077
Dec 5, 2024140.00p142.74p135.00p140.00p120,499
Dec 4, 2024140.00p142.39p140.71p140.00p158,721
Dec 3, 2024140.00p143.90p140.50p140.00p225,075
Dec 2, 2024140.00p143.24p139.70p140.00p57,414
Nov 29, 2024140.00p142.50p139.50p140.00p88,066
Nov 28, 2024140.00p143.00p135.00p140.00p132,625
Nov 27, 2024140.00p141.49p138.11p140.00p43,284
Nov 26, 2024140.00p143.45p137.75p140.00p14,926
Nov 25, 2024137.50p142.45p137.11p140.00p103,996
Nov 22, 2024140.00p141.45p136.51p137.50p376,628
Nov 21, 2024140.00p140.80p136.25p140.00p188,932
Nov 20, 2024140.00p141.45p135.00p140.00p108,733
Nov 19, 2024140.00p142.45p135.00p140.00p47,984
Nov 18, 2024140.00p141.80p138.55p140.00p102,193
Nov 15, 2024142.50p142.90p137.57p140.00p151,949
Nov 14, 2024141.50p148.40p140.60p142.50p1,248,178
Nov 13, 2024134.00p134.40p130.96p134.00p13,720
Nov 12, 2024134.00p133.99p133.76p134.00p103,312
Nov 11, 2024135.00p137.45p133.67p134.00p594,257
Nov 8, 2024135.00p136.00p131.75p135.00p1,622,312
Nov 7, 2024135.00p136.40p133.60p134.00p21,668
Nov 6, 2024136.00p137.50p134.00p137.50p82,417
Nov 5, 2024129.00p137.95p130.00p136.00p1,303,554
Nov 4, 2024129.00p131.15p127.70p129.00p216,000
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
12345
Showing 1 to 50 of 248

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.