UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.59 -0.77 (-0.92%) GOLD FUTURES
2,335.80 -6.30 (-0.27%) DOW
38,529.07 +25.38 (+0.07%) Bitcoin GBP
52,077.76 -1,540.57 (-2.87%)
AdvancedAdvT Limited (ADVT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 140.67 | 140.67 | 140.33 | 140.50 | 140.50 | 65,528 |
| 23 Apr 2024 | 140.50 | 140.85 | 140.32 | 140.50 | 140.50 | 77,603 |
| 22 Apr 2024 | 140.50 | 140.90 | 140.32 | 140.50 | 140.50 | 123,604 |
| 19 Apr 2024 | 140.50 | 141.16 | 140.32 | 140.50 | 140.50 | 108,477 |
| 18 Apr 2024 | 140.00 | 142.00 | 139.25 | 140.50 | 140.50 | 343,321 |
| 17 Apr 2024 | 140.00 | 141.20 | 139.15 | 140.00 | 140.00 | 54,739 |
| 16 Apr 2024 | 140.50 | 141.40 | 136.31 | 140.00 | 140.00 | 272,721 |
| 15 Apr 2024 | 143.50 | 143.88 | 139.00 | 140.50 | 140.50 | 220,991 |
| 12 Apr 2024 | 141.00 | 143.90 | 141.60 | 143.50 | 143.50 | 333,353 |
| 11 Apr 2024 | 141.00 | 141.75 | 140.67 | 141.00 | 141.00 | 414,163 |
| 10 Apr 2024 | 138.50 | 141.46 | 138.00 | 141.00 | 141.00 | 1,050,250 |
| 09 Apr 2024 | 140.50 | 140.70 | 137.50 | 138.50 | 138.50 | 397,242 |
| 08 Apr 2024 | 132.50 | 144.45 | 132.45 | 140.50 | 140.50 | 1,768,532 |
| 05 Apr 2024 | 130.00 | 132.50 | 127.50 | 130.00 | 130.00 | 78,913 |
| 04 Apr 2024 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | 214,787 |
| 03 Apr 2024 | 132.50 | 133.95 | 128.62 | 130.00 | 130.00 | 151,602 |
| 02 Apr 2024 | 127.50 | 134.95 | 125.00 | 132.50 | 132.50 | 390,258 |
| 28 Mar 2024 | 125.00 | 132.00 | 125.05 | 127.50 | 127.50 | 780,308 |
| 27 Mar 2024 | 122.50 | 123.00 | 120.50 | 122.50 | 122.50 | 180,251 |
| 26 Mar 2024 | 122.50 | 122.50 | 120.75 | 122.50 | 122.50 | 44,183 |
| 25 Mar 2024 | 121.00 | 123.90 | 120.51 | 122.50 | 122.50 | 173,203 |
| 22 Mar 2024 | 119.50 | 122.00 | 115.00 | 121.00 | 121.00 | 131,356 |
| 21 Mar 2024 | 119.50 | 122.00 | 118.15 | 119.50 | 119.50 | 370,466 |
| 20 Mar 2024 | 119.50 | 119.70 | 117.70 | 119.50 | 119.50 | 207,110 |
| 19 Mar 2024 | 119.50 | 119.50 | 118.90 | 119.50 | 119.50 | 63,135 |
| 18 Mar 2024 | 119.50 | 119.50 | 118.90 | 119.50 | 119.50 | 9,953 |
| 15 Mar 2024 | 119.50 | 119.68 | 118.90 | 119.50 | 119.50 | 6,285 |
| 14 Mar 2024 | 119.50 | 120.45 | 118.47 | 119.50 | 119.50 | 132,807 |
| 13 Mar 2024 | 118.50 | 120.45 | 118.05 | 119.50 | 119.50 | 119,210 |
| 12 Mar 2024 | 117.50 | 119.70 | 116.60 | 118.50 | 118.50 | 1,776,251 |
| 11 Mar 2024 | 120.00 | 120.70 | 117.50 | 118.50 | 118.50 | 111,341 |
| 08 Mar 2024 | 121.50 | 120.88 | 120.00 | 120.00 | 120.00 | 104,231 |
| 07 Mar 2024 | 121.50 | 121.80 | 120.00 | 121.50 | 121.50 | 107,101 |
| 06 Mar 2024 | 119.50 | 122.88 | 120.38 | 121.50 | 121.50 | 188,661 |
| 05 Mar 2024 | 122.00 | 121.75 | 118.15 | 118.50 | 118.50 | 129,092 |
| 04 Mar 2024 | 117.50 | 122.56 | 119.75 | 122.00 | 122.00 | 799,414 |
| 01 Mar 2024 | 117.50 | 119.75 | 115.00 | 117.50 | 117.50 | 340,913 |
| 29 Feb 2024 | 117.50 | 118.40 | 115.00 | 117.50 | 117.50 | 380,882 |
| 28 Feb 2024 | 117.50 | 117.50 | 115.61 | 117.50 | 117.50 | 146,259 |
| 27 Feb 2024 | 114.50 | 117.90 | 115.50 | 117.50 | 117.50 | 209,082 |
| 26 Feb 2024 | 114.50 | 116.22 | 113.00 | 114.50 | 114.50 | 162,435 |
| 23 Feb 2024 | 117.50 | 117.99 | 115.00 | 114.50 | 114.50 | 152,776 |
| 22 Feb 2024 | 117.50 | 118.40 | 115.00 | 117.50 | 117.50 | 157,502 |
| 21 Feb 2024 | 116.50 | 118.40 | 115.00 | 117.50 | 117.50 | 182,620 |
| 20 Feb 2024 | 114.50 | 116.95 | 113.68 | 116.50 | 116.50 | 70,368 |
| 19 Feb 2024 | 117.50 | 118.75 | 113.25 | 114.50 | 114.50 | 470,153 |
| 16 Feb 2024 | 111.00 | 118.99 | 108.50 | 117.50 | 117.50 | 307,378 |
| 15 Feb 2024 | 106.50 | 113.00 | 107.00 | 111.00 | 111.00 | 382,083 |
| 14 Feb 2024 | 106.00 | 107.00 | 104.67 | 106.50 | 106.50 | 82,254 |
| 13 Feb 2024 | 106.00 | 106.29 | 104.31 | 106.00 | 106.00 | 1,874,592 |
| 12 Feb 2024 | 106.00 | 106.39 | 104.31 | 106.00 | 106.00 | 251,881 |
| 09 Feb 2024 | 106.00 | 106.39 | 104.50 | 106.00 | 106.00 | 409,000 |
| 08 Feb 2024 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | 9,809 |
| 07 Feb 2024 | 105.50 | 105.85 | 105.00 | 105.50 | 105.50 | 85,026 |
| 06 Feb 2024 | 105.50 | 105.89 | 104.72 | 105.50 | 105.50 | 130,685 |
| 05 Feb 2024 | 104.00 | 105.90 | 104.70 | 105.50 | 105.50 | 165,681 |
| 02 Feb 2024 | 103.50 | 104.70 | 103.05 | 104.00 | 104.00 | 94,353 |
| 01 Feb 2024 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 83,636 |
| 31 Jan 2024 | 104.00 | 103.65 | 103.00 | 103.00 | 103.00 | 132,534 |
| 30 Jan 2024 | 104.00 | 103.90 | 103.00 | 103.50 | 103.50 | 142,380 |
| 29 Jan 2024 | 103.50 | 103.95 | 102.55 | 103.50 | 103.50 | 137,023 |
| 26 Jan 2024 | 103.00 | 103.00 | 101.44 | 103.50 | 103.50 | 237,448 |
| 25 Jan 2024 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 1,803,602 |
| 24 Jan 2024 | 101.50 | 102.47 | 100.31 | 101.50 | 101.50 | 373,005 |
| 23 Jan 2024 | 101.00 | 102.00 | 100.31 | 101.00 | 101.00 | 1,072,999 |
| 22 Jan 2024 | 100.00 | 102.00 | 100.50 | 101.00 | 101.00 | 485,153 |
| 19 Jan 2024 | 101.50 | 100.90 | 97.00 | 99.50 | 99.50 | 312,536 |
| 18 Jan 2024 | 102.50 | 103.10 | 100.50 | 101.50 | 101.50 | 121,899 |
| 17 Jan 2024 | 105.00 | 104.99 | 101.50 | 102.50 | 102.50 | 126,542 |
| 16 Jan 2024 | 97.50 | 107.17 | 96.13 | 105.00 | 105.00 | 2,012,415 |
| 15 Jan 2024 | 97.20 | 100.00 | 96.00 | 97.50 | 97.50 | 248,134 |
| 12 Jan 2024 | 97.50 | 98.40 | 95.50 | 97.50 | 97.50 | 3,363,918 |
| 11 Jan 2024 | 93.00 | 98.00 | 92.55 | 97.50 | 97.50 | 2,069,912 |
| 10 Jan 2024 | 82.50 | 104.00 | 82.55 | 93.00 | 93.00 | 5,169,502 |
| 09 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 08 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 05 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 04 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 03 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 02 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 29 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 28 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 27 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 22 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 21 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 20 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 18 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 15 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 14 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 13 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 12 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 11 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 08 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 07 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 06 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 05 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 04 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 01 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 30 Nov 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.