UK markets closed

Advance Energy Plc (ADV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.2500-0.1500 (-4.41%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 20212.55002.56302.40002.47502.475024,207,896
14 Jul 20212.55002.57902.50502.55002.55007,269,194
13 Jul 20212.60002.65002.50002.55002.55003,741,397
12 Jul 20212.57502.65002.57502.60002.600010,714,853
09 Jul 20212.55002.63002.51602.55002.550010,290,548
08 Jul 20212.55002.60002.50002.60002.60003,344,679
07 Jul 20212.57502.64002.50002.57502.575033,433,737
06 Jul 20212.65002.70002.50002.57502.575025,248,511
05 Jul 20212.30002.70002.30002.60002.600042,981,593
02 Jul 20212.30002.34002.28302.30002.30006,398,291
01 Jul 20212.35002.40002.20302.30002.300013,230,406
30 Jun 20212.37502.42002.21302.35002.350024,877,973
29 Jun 20212.20002.34002.19602.31002.310048,470,692
28 Jun 20212.17502.25002.15002.20002.20008,404,583
25 Jun 20212.15002.25002.10002.17502.175033,256,167
24 Jun 20212.27502.30002.00002.15002.150048,482,584
23 Jun 20212.25002.50002.21502.27502.275015,653,780
22 Jun 20212.27502.28702.20002.28002.28002,225,631
21 Jun 20212.27502.30002.21602.27502.275043,959,315
18 Jun 20212.30002.35002.20002.27502.27502,009,030
17 Jun 20212.32502.40002.25002.30002.300016,515,772
16 Jun 20212.30002.40002.26202.32502.32508,918,982
15 Jun 20212.27502.50002.26202.30002.300011,863,770
14 Jun 20212.30002.32502.26002.27502.27508,511,924
11 Jun 20212.27502.35002.25002.35002.35001,988,623
10 Jun 20212.25002.35002.23002.27502.27502,852,792
09 Jun 20212.30002.35002.22802.27502.27507,809,428
08 Jun 20212.20002.40002.20002.30002.300037,187,307
07 Jun 20212.17502.28302.10002.20002.200012,942,799
04 Jun 20212.20002.30002.10002.20002.20009,205,127
03 Jun 20212.25002.28002.18502.25002.250011,519,691
02 Jun 20212.30002.40002.22502.25002.25002,659,955
01 Jun 20212.25002.40002.25002.30002.30002,493,934
28 May 20212.20002.30002.10002.25002.25006,928,199
27 May 20212.25002.30002.10002.20002.20003,310,975
26 May 20212.30002.40002.20002.25002.25004,251,562
25 May 20212.35002.50002.20002.30002.30006,544,394
24 May 20212.35002.40002.22502.40002.40002,464,788
21 May 20212.25002.40002.20002.35002.350014,285,194
20 May 20212.20002.30002.08002.30002.30004,932,123
19 May 20212.30002.35002.10002.20002.200036,981,952
18 May 20212.30002.40002.20002.25002.250011,877,195
17 May 20212.30002.40002.20002.30002.30004,109,686
14 May 20212.24002.40002.20402.36002.36004,244,464
13 May 20212.35002.40002.19002.24002.24005,714,997
12 May 20212.35002.40002.21502.30002.30006,024,524
11 May 20212.45002.55002.30002.35002.350011,981,903
10 May 20212.40002.50002.20002.35002.35005,763,251
07 May 20212.35002.50002.26002.35002.35005,073,981
06 May 20212.40002.50002.21002.50002.50005,922,361
05 May 20212.45002.50002.29802.40002.40007,836,126
04 May 20212.40002.74502.36302.45002.450010,104,282
30 Apr 20212.45002.50002.30002.40002.40007,076,623
29 Apr 20212.35002.60002.30002.45002.450014,402,281
28 Apr 20212.35002.39002.31002.34002.34008,514,438
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...