UK markets open in 6 hours 58 minutes

Advance Energy Plc (ADV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1750+0.0922 (+111.35%)
At close: 03:33PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.00180.00180.00180.00180.0018-
27 Sept 20220.00180.00180.00180.00180.0018-
26 Sept 20220.00180.00180.00180.00180.0018-
23 Sept 20220.00180.00180.00180.00180.0018-
22 Sept 20220.00180.00180.00180.00180.0018-
21 Sept 20220.00180.00180.00180.00180.0018-
20 Sept 20220.00180.00180.00180.00180.0018-
16 Sept 20220.00180.00180.00180.00180.0018-
15 Sept 20220.00180.00180.00180.00180.0018-
14 Sept 20220.00180.00180.00180.00180.0018-
13 Sept 20220.00180.00180.00180.00180.0018-
12 Sept 20220.00180.00180.00180.00180.0018-
09 Sept 20220.08500.18000.08100.17500.1750429,957,857
08 Sept 20220.08500.09400.08000.08300.083010,206,409
07 Sept 20220.08500.09000.08600.08500.08501,454,732
06 Sept 20220.08500.09000.08000.08500.08502,919,474
05 Sept 20220.08500.08800.08100.08500.08504,356,709
02 Sept 20220.08500.08700.08000.08500.08502,214,979
01 Sept 20220.08500.08800.08100.08500.08501,282,093
31 Aug 20220.08500.08800.08100.08500.08501,255,203
30 Aug 20220.08500.08800.08000.08500.08502,333,109
26 Aug 20220.08500.08600.08100.08500.08501,057,072
25 Aug 20220.08800.08600.08300.08500.085013,684,112
24 Aug 20220.08800.09000.08500.08800.088012,535,416
23 Aug 20220.08800.08900.08500.08800.08801,608,052
22 Aug 20220.08800.09000.08500.08800.08802,740,051
19 Aug 20220.09000.09000.08500.08800.08805,003,548
18 Aug 20220.09000.09000.08500.08800.0880237,344
17 Aug 20220.09000.09000.08500.09000.09002,584,588
16 Aug 20220.09000.09000.08600.09000.09001,142,815
15 Aug 20220.09000.09000.08500.09000.09001,605,927
12 Aug 20220.09300.09000.08500.09000.09005,084,374
11 Aug 20220.09300.09400.09000.09300.09301,053,484
10 Aug 20220.09300.09400.09400.09300.09301,394,981
09 Aug 20220.09500.09900.09000.09300.09305,822,730
08 Aug 20220.10000.10200.09000.09500.095013,334,828
05 Aug 20220.10000.10100.09200.10000.10004,558,215
04 Aug 20220.10500.10300.09000.10000.100015,988,891
03 Aug 20220.10500.10500.10000.10500.105010,251,174
02 Aug 20220.10500.10800.10000.10500.105017,027,019
01 Aug 20220.11500.11000.10300.10500.10503,230,792
29 Jul 20220.10500.11000.10200.10500.105010,173,789
28 Jul 20220.10500.11000.10100.10500.105026,142,539
27 Jul 20220.09300.12000.09000.10500.105080,291,578
26 Jul 20220.08500.09900.09000.09300.093020,720,625
25 Jul 20220.11500.12200.10000.10500.105016,070,480
22 Jul 20220.11000.12400.10900.11500.11507,324,272
21 Jul 20220.09300.12900.09300.11000.110053,672,564
20 Jul 20220.09300.10000.08600.09300.09307,301,639
19 Jul 20220.09300.10000.08500.09300.093013,214
18 Jul 20220.09300.10000.08500.09300.09301,638,065
15 Jul 20220.09500.10000.09000.09300.09309,664,665
14 Jul 20220.09500.09400.08500.09500.09505,611,199
13 Jul 20220.09500.10000.09000.09500.09503,531,430
12 Jul 20220.09500.09400.09000.09500.0950390,344
11 Jul 20220.09500.10000.09000.09500.0950564,952
08 Jul 20220.09500.10000.09000.09500.0950795,390
07 Jul 20220.09500.09500.09100.09500.09501,691,498
06 Jul 20220.09500.10000.09100.09500.09501,833,051
05 Jul 20220.09500.10000.09100.09500.09506,442,526
04 Jul 20220.09500.09700.09100.09500.0950837,275
01 Jul 20220.09500.10000.09100.09700.09701,619,936
30 Jun 20220.09500.09800.09200.09500.095011,190,364
29 Jun 20220.09500.10000.09500.09500.095013,709,100
28 Jun 20220.11000.11000.09000.10000.100020,850,901
27 Jun 20220.11000.10800.10000.11000.11003,100,109
24 Jun 20220.11500.10900.10000.11000.11005,000,491
23 Jun 20220.11500.11400.10200.11500.11505,102,427
22 Jun 20220.12500.13000.11000.11500.115021,686,607
21 Jun 20220.12500.12600.12000.12500.1250692,424
20 Jun 20220.12500.12600.12000.12500.12504,607,938
17 Jun 20220.12500.12800.12000.12500.12502,383,984
16 Jun 20220.12500.13000.12000.12500.12501,240,171
15 Jun 20220.12500.12800.12000.12500.12503,959,594
14 Jun 20220.12500.12900.12100.12500.12504,912,038
13 Jun 20220.13000.14000.12000.12500.12504,461,886
10 Jun 20220.13500.14000.12000.13000.1300834,512
09 Jun 20220.13500.14000.13000.13500.13507,027,812
08 Jun 20220.14500.14500.13000.13500.135010,880,129
07 Jun 20220.15000.15000.14000.14500.14508,179,931
06 Jun 20220.15000.15600.14400.15000.15009,444,218
01 Jun 20220.15000.15800.14400.15000.15003,639,825
31 May 20220.15500.16000.15000.15400.15405,414,568
30 May 20220.14500.16000.14000.15000.15009,665,364
27 May 20220.18500.18000.12000.14500.1450100,560,192
26 May 20220.18500.18800.17500.18500.18501,642,773
25 May 20220.19000.20000.17000.18500.18504,509,968
24 May 20220.19000.18700.18000.19000.19001,338,918
23 May 20220.18500.20000.18000.19000.1900629,202
20 May 20220.18000.20000.18000.18500.18508,336,717
19 May 20220.18000.18700.17400.18000.1800987,880
18 May 20220.18000.18800.17400.18000.18001,122,827
17 May 20220.18000.18500.17300.18000.18004,246,973
16 May 20220.18000.19000.17000.18000.180011,039,367
13 May 20220.18000.18900.17400.18000.18002,009,489
12 May 20220.18000.19400.17000.18000.18004,609,382
11 May 20220.17500.19000.17000.18000.1800749,097
10 May 20220.19000.20000.17000.17500.17509,205,921
09 May 20220.19000.19800.18100.19000.1900274,615
06 May 20220.20000.20500.18000.19000.19007,298,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...