1. Share Prices

  2. Advancedadvt Limited (ADVT)

140.00p+0.00 (+0.00%)27 Nov 2024, 16:33
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 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
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
12345
Showing 1 to 50 of 226

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)