UK markets closed

Advance Energy Plc (ADV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.1200+0.1950 (+4.97%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20213.92504.13903.86504.12004.12008,167,271
02 Dec 20213.97504.00003.85003.92503.92505,723,215
01 Dec 20213.87504.00003.88003.95003.95008,154,401
30 Nov 20214.02504.10003.85003.85003.850028,952,348
29 Nov 20214.00004.15003.90004.10004.100012,292,890
26 Nov 20214.15004.19903.90004.05004.050044,013,690
25 Nov 20214.17504.28504.10004.27504.275010,726,919
24 Nov 20214.20004.29004.15004.20004.20009,518,610
23 Nov 20214.17504.25004.07704.20004.20009,997,349
22 Nov 20214.22504.30004.10004.15004.150014,615,947
19 Nov 20214.12504.30004.10004.15004.15009,901,658
18 Nov 20214.25004.30004.10004.20004.200013,762,380
17 Nov 20214.20004.40004.20004.25004.250019,876,108
16 Nov 20214.30004.39004.06004.35004.350018,402,109
15 Nov 20214.15004.35004.02004.27504.275016,303,008
12 Nov 20214.17504.33004.05004.15004.150013,611,864
11 Nov 20214.10004.25003.92004.17504.17505,299,804
10 Nov 20214.20004.30004.00004.10004.100011,818,070
09 Nov 20214.05004.30003.99004.25004.250011,579,453
08 Nov 20214.15004.20003.95004.05004.05008,134,009
05 Nov 20213.97504.30003.90004.20004.20007,123,331
04 Nov 20214.15004.17003.92303.95003.950021,788,758
03 Nov 20214.15004.25004.10904.15004.15009,940,371
02 Nov 20214.25004.30004.10904.20004.200013,513,535
01 Nov 20214.37504.52504.10004.30004.300025,743,335
29 Oct 20214.15004.42504.10004.35004.350015,557,373
28 Oct 20214.17504.30004.10004.10004.100014,656,445
27 Oct 20214.27504.33004.10004.17504.175015,831,286
26 Oct 20214.32504.40004.10004.20004.200023,058,783
25 Oct 20214.27504.60004.29904.40004.400049,473,639
22 Oct 20214.02504.40004.00004.27504.275032,700,810
21 Oct 20214.10004.37703.95504.02504.025036,449,011
20 Oct 20213.80004.15003.80004.15004.150031,726,796
19 Oct 20213.75003.88703.63603.85003.850019,432,190
18 Oct 20213.42503.99003.49903.80003.800054,771,878
15 Oct 20213.22503.35003.15503.27503.275018,596,189
14 Oct 20213.10003.25003.14903.20003.20009,710,620
13 Oct 20213.25003.28503.06003.17503.175039,234,414
12 Oct 20213.27503.40003.20803.30003.300012,479,841
11 Oct 20213.37503.50003.25003.30003.300016,765,471
08 Oct 20213.42503.50003.32503.37503.37508,712,280
07 Oct 20213.40003.47303.36303.42503.42506,892,074
06 Oct 20213.45003.53003.35303.40003.40008,767,586
05 Oct 20213.50003.54603.37503.50003.50009,157,088
04 Oct 20213.62503.70003.43003.58003.58007,109,915
01 Oct 20213.60003.64503.47503.62003.620021,588,097
30 Sept 20213.25003.70003.20903.57503.575026,534,561
29 Sept 20213.35003.40003.20003.25003.25008,154,709
28 Sept 20213.50003.60003.31503.35003.350018,146,460
27 Sept 20213.42503.90003.40003.50003.500034,201,823
24 Sept 20213.12503.40003.05003.37503.375016,209,232
23 Sept 20213.15003.22503.10103.15003.150011,884,539
22 Sept 20213.07503.28003.02503.22503.225038,029,749
21 Sept 20213.07503.20002.91503.02503.025020,346,531
20 Sept 20213.27503.30003.09003.10003.100018,004,370
17 Sept 20213.37503.40003.21903.25003.250017,026,459
16 Sept 20213.40003.45003.33903.40003.40006,413,224
15 Sept 20213.40003.55003.35003.40003.400015,933,898
14 Sept 20213.45003.66203.33703.47503.475026,743,049
13 Sept 20213.44003.59003.34203.50003.500033,914,265
10 Sept 20213.15003.35003.15003.35003.350013,499,246
09 Sept 20213.12503.20003.04003.15003.150012,087,169
08 Sept 20213.02503.20002.97503.12503.125013,872,365
07 Sept 20213.07503.15002.92203.02503.025028,678,454
06 Sept 20213.12503.23403.05003.18003.180016,380,901
03 Sept 20213.22503.30003.10003.12503.125013,933,789
02 Sept 20213.35003.33003.10003.23003.230021,883,531
01 Sept 20213.22503.30003.10003.13003.130025,118,488
31 Aug 20213.25003.44003.15003.22503.225016,422,187
27 Aug 20213.32503.35003.25003.25003.250013,009,522
26 Aug 20213.10003.45003.05003.40003.400032,100,353
25 Aug 20213.15003.19903.05003.10003.100012,316,817
24 Aug 20213.25003.34003.10003.15003.150015,575,187
23 Aug 20213.17503.30003.15003.25003.250013,133,718
20 Aug 20213.15003.20003.05003.17503.175024,427,764
19 Aug 20213.17503.20003.00003.15003.150055,246,308
18 Aug 20213.25003.25003.13003.17003.170011,563,109
17 Aug 20213.40003.49003.10103.30003.300025,279,725
16 Aug 20213.57503.65003.32003.40003.400040,575,193
13 Aug 20213.47503.69003.40003.57503.575036,028,301
12 Aug 20213.50003.60003.40003.41003.410021,485,094
11 Aug 20213.42503.70003.21003.50003.500041,207,974
10 Aug 20213.37503.70003.33503.40003.400024,742,555
09 Aug 20213.45003.80003.29003.29003.290050,558,887
06 Aug 20213.15003.57003.15303.50003.500052,163,822
05 Aug 20213.10003.20002.96703.15003.150021,216,166
04 Aug 20212.82503.20002.80303.10003.100073,404,396
03 Aug 20212.65002.95002.17502.85002.850026,786,172
02 Aug 20212.67502.70002.56002.65002.65008,952,399
30 Jul 20212.80002.83002.65002.67502.675018,081,132
29 Jul 20212.75002.90002.59502.80002.800051,592,002
28 Jul 20212.40002.80002.25002.75002.750050,839,795
27 Jul 20212.32502.54402.26702.40002.400014,256,775
26 Jul 20212.32502.40002.25202.32502.32506,074,606
23 Jul 20212.27502.30002.22002.32502.325014,542,135
22 Jul 20212.25002.34002.20002.27502.275046,923,372
21 Jul 20212.25002.25002.20002.20002.200010,866,839
20 Jul 20212.27502.30002.20002.30002.300022,238,818
19 Jul 20212.45002.45002.25002.31002.310037,791,644
16 Jul 20212.47502.50002.40002.45002.450018,071,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...