1. Share Prices

  2. Advancedadvt Limited (ADVT)

130.00p+0.00 (+0.00%)23 Aug 2024, 16:10
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
Aug 23, 2024130.00p131.45p129.00p130.00p157,787
Aug 22, 2024129.50p132.00p127.78p130.00p221,520
Aug 21, 2024133.50p133.45p127.78p129.50p209,960
Aug 20, 2024133.50p134.33p132.00p133.50p31,174
Aug 19, 2024133.50p134.49p132.76p133.50p42,911
Aug 16, 2024133.50p133.95p132.20p133.50p67,831
Aug 15, 2024133.50p134.70p130.30p133.50p161,230
Aug 14, 2024133.50p137.00p132.45p133.50p227,386
Aug 13, 2024137.50p138.25p134.90p133.50p78,973
Aug 12, 2024137.50p139.95p136.15p137.50p16,794
Aug 9, 2024137.50p139.25p132.76p137.50p71,138
Aug 8, 2024138.50p139.00p135.00p137.50p33,591
Aug 7, 2024137.50p139.85p137.17p138.50p97,687
Aug 6, 2024132.50p139.00p134.11p137.50p139,339
Aug 5, 2024137.50p138.00p131.00p132.50p237,478
Aug 2, 2024142.00p141.80p137.33p137.50p473,404
Aug 1, 2024144.00p143.60p140.03p141.50p115,442
Jul 31, 2024145.00p144.75p142.00p143.00p143,470
Jul 30, 2024145.00p146.90p142.75p145.00p74,855
Jul 29, 2024145.00p147.00p142.06p145.00p10,203,925
Jul 26, 2024145.00p149.00p142.00p145.00p163,977
Jul 25, 2024146.00p147.50p142.00p145.00p10,176,370
Jul 24, 2024148.50p150.00p143.67p146.00p143,718
Jul 23, 2024147.00p151.93p145.00p148.50p221,505
Jul 22, 2024149.00p151.80p138.20p147.00p571,098
Jul 19, 2024141.00p147.00p138.74p145.00p157,627
Jul 18, 2024142.50p142.74p137.00p141.00p153,228
Jul 17, 2024144.00p142.80p140.00p142.50p44,694
Jul 16, 2024147.00p145.00p140.00p144.00p126,642
Jul 15, 2024147.50p148.45p144.00p147.00p190,321
Jul 12, 2024147.50p155.00p140.00p147.50p341,873
Jul 11, 2024146.00p149.95p147.30p147.50p17,572
Jul 10, 2024145.00p148.00p146.00p146.00p18,255
Jul 9, 2024139.50p147.85p138.85p145.00p197,576
Jul 8, 2024139.50p141.75p139.50p139.50p81,950
Jul 5, 2024137.50p141.95p136.20p139.50p395,400
Jul 4, 2024134.00p139.00p132.56p137.00p484,650
Jul 3, 2024137.50p136.50p133.00p134.00p293,477
Jul 2, 2024139.00p139.70p134.00p137.50p284,107
Jul 1, 2024143.50p145.40p137.97p139.00p167,007
Jun 28, 2024143.50p145.40p144.78p142.50p8,100
Jun 27, 2024143.50p145.45p142.94p143.50p130,992
Jun 26, 2024145.00p145.30p142.94p143.50p128,023
Jun 25, 2024143.50p145.75p142.50p145.00p119,715
Jun 24, 2024145.50p146.40p142.77p143.50p78,513
Jun 21, 2024145.00p146.97p143.00p145.50p63,274
Jun 20, 2024143.50p146.75p143.17p145.00p55,329
Jun 19, 2024142.50p146.75p142.00p143.50p36,810
Jun 18, 2024142.50p143.22p140.00p142.50p33,385
Jun 17, 2024141.50p143.45p140.10p142.50p84,632
1234
Showing 1 to 50 of 159

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.