152.50p+0.00 (+0.00%)02 May 2025, 16:09
Advancedadvt Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 152.50p | 155.00p | 151.50p | 152.50p | 42,909 |
May 1, 2025 | 155.00p | 156.75p | 151.00p | 152.50p | 40,268 |
Apr 30, 2025 | 155.00p | 155.44p | 152.55p | 155.00p | 139,334 |
Apr 29, 2025 | 150.00p | 156.40p | 150.00p | 155.00p | 209,897 |
Apr 28, 2025 | 150.00p | 153.45p | 149.44p | 150.00p | 128,431 |
Apr 25, 2025 | 150.00p | 150.00p | 146.51p | 150.00p | 195,570 |
Apr 24, 2025 | 150.00p | 151.50p | 145.00p | 150.00p | 171,961 |
Apr 23, 2025 | 150.00p | 153.58p | 145.00p | 150.00p | 240,461 |
Apr 22, 2025 | 150.00p | 152.00p | 145.00p | 150.00p | 161,790 |
Apr 17, 2025 | 150.00p | 152.95p | 148.93p | 150.00p | 91,282 |
Apr 16, 2025 | 150.00p | 152.00p | 149.91p | 150.00p | 41,920 |
Apr 15, 2025 | 150.00p | 152.45p | 149.78p | 150.00p | 78,982 |
Apr 14, 2025 | 150.00p | 153.45p | 148.87p | 150.00p | 83,663 |
Apr 11, 2025 | 150.00p | 151.45p | 148.50p | 150.00p | 40,052 |
Apr 10, 2025 | 145.00p | 154.00p | 145.10p | 150.00p | 79,534 |
Apr 9, 2025 | 140.00p | 144.70p | 135.00p | 140.00p | 105,053 |
Apr 8, 2025 | 137.50p | 145.00p | 135.10p | 140.00p | 79,983 |
Apr 7, 2025 | 132.50p | 138.45p | 126.50p | 137.50p | 286,429 |
Apr 4, 2025 | 147.50p | 148.35p | 130.00p | 140.00p | 505,894 |
Apr 3, 2025 | 152.50p | 152.40p | 146.00p | 147.50p | 277,362 |
Apr 2, 2025 | 157.50p | 158.80p | 150.00p | 152.50p | 294,105 |
Apr 1, 2025 | 155.00p | 160.00p | 156.00p | 157.50p | 447,666 |
Mar 31, 2025 | 155.00p | 157.99p | 152.55p | 155.00p | 195,216 |
Mar 28, 2025 | 152.50p | 154.95p | 151.31p | 155.00p | 47,877 |
Mar 27, 2025 | 152.50p | 152.40p | 151.25p | 152.50p | 8,680 |
Mar 26, 2025 | 152.50p | 152.45p | 151.00p | 152.50p | 233,963 |
Mar 25, 2025 | 155.00p | 157.00p | 150.05p | 152.50p | 208,710 |
Mar 24, 2025 | 155.00p | 157.50p | 150.00p | 155.00p | 245,090 |
Mar 21, 2025 | 155.00p | 157.90p | 155.00p | 155.00p | 169,489 |
Mar 20, 2025 | 155.00p | 158.00p | 152.03p | 155.00p | 54,433 |
Mar 19, 2025 | 150.00p | 155.00p | 148.78p | 152.50p | 54,085 |
Mar 18, 2025 | 155.00p | 154.95p | 150.60p | 152.50p | 78,449 |
Mar 17, 2025 | 155.00p | 157.45p | 152.75p | 155.00p | 49,978 |
Mar 14, 2025 | 157.50p | 157.10p | 152.60p | 155.00p | 158,581 |
Mar 13, 2025 | 160.00p | 159.00p | 155.60p | 157.50p | 42,952 |
Mar 12, 2025 | 157.50p | 161.10p | 157.16p | 160.00p | 447,827 |
Mar 11, 2025 | 155.00p | 161.95p | 153.70p | 157.50p | 190,893 |
Mar 10, 2025 | 162.50p | 163.16p | 155.67p | 156.00p | 83,372 |
Mar 7, 2025 | 152.50p | 162.00p | 148.13p | 160.00p | 859,881 |
Mar 6, 2025 | 160.00p | 160.60p | 150.50p | 152.50p | 164,917 |
Mar 5, 2025 | 160.00p | 161.30p | 158.70p | 160.00p | 395,651 |
Mar 4, 2025 | 160.00p | 161.45p | 158.50p | 160.00p | 1,911,402 |
Mar 3, 2025 | 160.00p | 163.00p | 155.00p | 160.00p | 1,192,238 |
Feb 28, 2025 | 165.00p | 164.08p | 158.05p | 160.00p | 163,066 |
Feb 27, 2025 | 165.00p | 164.50p | 162.22p | 165.00p | 76,002 |
Feb 26, 2025 | 160.00p | 167.34p | 160.00p | 165.00p | 243,569 |
Feb 25, 2025 | 165.00p | 165.34p | 155.00p | 160.00p | 243,354 |
Feb 24, 2025 | 165.00p | 169.80p | 160.00p | 165.00p | 298,283 |
Feb 21, 2025 | 160.00p | 169.40p | 160.00p | 165.00p | 735,239 |
Feb 20, 2025 | 152.50p | 169.95p | 154.00p | 160.00p | 1,266,214 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.