Shares Magazine
152.50p-2.50 (-1.61%)25 Mar 2025, 17:13
Advancedadvt Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 145.00p | 146.70p | 140.00p | 145.00p | 8,963 |
| Feb 18, 2025 | 145.00p | 146.89p | 143.55p | 145.00p | 18,591 |
| Feb 17, 2025 | 147.00p | 147.90p | 142.55p | 145.00p | 252,688 |
| Feb 14, 2025 | 147.50p | 147.00p | 144.00p | 147.00p | 32,947 |
| Feb 13, 2025 | 150.00p | 150.00p | 145.11p | 147.50p | 22,957 |
| Feb 12, 2025 | 150.00p | 150.00p | 145.51p | 150.00p | 95,157 |
| Feb 11, 2025 | 150.00p | 150.00p | 145.00p | 150.00p | 90,000 |
| Feb 10, 2025 | 150.00p | 152.50p | 145.00p | 150.00p | 140,266 |
| Feb 7, 2025 | 145.00p | 153.80p | 144.80p | 150.00p | 345,418 |
| Feb 6, 2025 | 145.00p | 146.40p | 144.40p | 145.00p | 37,165 |
| Feb 5, 2025 | 145.00p | 147.45p | 144.11p | 145.00p | 38,532 |
| Feb 4, 2025 | 145.00p | 145.00p | 144.00p | 145.00p | 15,060 |
| Feb 3, 2025 | 147.50p | 147.90p | 140.78p | 145.00p | 207,703 |
| Jan 31, 2025 | 147.50p | 148.68p | 146.00p | 147.50p | 77,150 |
| Jan 30, 2025 | 147.50p | 148.90p | 146.67p | 147.50p | 57,597 |
| Jan 29, 2025 | 147.50p | 149.13p | 145.00p | 147.50p | 20,269 |
| Jan 28, 2025 | 147.50p | 149.62p | 145.00p | 147.50p | 121,154 |
| Jan 27, 2025 | 147.50p | 148.00p | 145.51p | 147.50p | 46,411 |
| Jan 24, 2025 | 147.50p | 149.95p | 146.00p | 147.50p | 109,559 |
| Jan 23, 2025 | 150.00p | 150.00p | 145.00p | 147.50p | 69,081 |
| Jan 22, 2025 | 150.00p | 151.45p | 145.00p | 150.00p | 74,482 |
| Jan 21, 2025 | 149.00p | 150.90p | 145.40p | 150.00p | 186,849 |
| Jan 20, 2025 | 149.00p | 151.00p | 147.00p | 149.00p | 1,839,329 |
| Jan 17, 2025 | 149.00p | 150.00p | 146.70p | 149.00p | 26,017 |
| Jan 16, 2025 | 145.00p | 149.00p | 145.00p | 149.00p | 70,795 |
| Jan 15, 2025 | 142.50p | 147.40p | 142.75p | 145.00p | 1,664,392 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.