UK Markets open in 7 hrs 47 mins
NIKKEI 225
27,385.25 -34.35 (-0.13%) HANG SENG
19,915.68 -133.92 (-0.67%) CRUDE OIL
69.58 +0.32 (+0.46%) GOLD FUTURES
1,977.10 -6.70 (-0.34%) DOW
32,237.53 +132.33 (+0.41%) BTC-GBP
22,928.25 +508.72 (+2.27%)
AdvancedAdvT Limited (ADVT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:41PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 75.00 | 74.20 | 74.00 | 75.00 | 75.00 | 95,028 |
| 23 Mar 2023 | 75.00 | 74.08 | 74.00 | 75.00 | 75.00 | 95,026 |
| 22 Mar 2023 | 76.00 | 75.25 | 75.00 | 75.00 | 75.00 | 19,026 |
| 21 Mar 2023 | 76.00 | 75.30 | 75.00 | 76.00 | 76.00 | 19,006 |
| 20 Mar 2023 | 76.00 | 76.30 | 76.00 | 76.00 | 76.00 | 17,013 |
| 17 Mar 2023 | 76.00 | 75.00 | 75.00 | 76.00 | 76.00 | 4,757 |
| 16 Mar 2023 | 77.00 | 76.16 | 75.03 | 76.00 | 76.00 | 31,668 |
| 15 Mar 2023 | 77.50 | 77.50 | 75.00 | 77.00 | 77.00 | 88,672 |
| 14 Mar 2023 | 77.00 | 78.75 | 75.00 | 77.50 | 77.50 | 112,187 |
| 13 Mar 2023 | 76.00 | 75.15 | 75.00 | 75.50 | 75.50 | 41,810 |
| 10 Mar 2023 | 78.00 | 75.00 | 75.00 | 76.00 | 76.00 | 20,000 |
| 09 Mar 2023 | 78.00 | 77.30 | 77.00 | 78.00 | 78.00 | 35,511 |
| 08 Mar 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 07 Mar 2023 | 78.50 | 78.50 | 77.00 | 78.00 | 78.00 | 73,287 |
| 06 Mar 2023 | 79.50 | 79.50 | 79.50 | 78.50 | 78.50 | 2,495 |
| 03 Mar 2023 | 80.50 | 79.70 | 79.16 | 79.50 | 79.50 | 49,419 |
| 02 Mar 2023 | 80.50 | 80.12 | 80.11 | 80.50 | 80.50 | 9,300 |
| 01 Mar 2023 | 83.50 | 82.10 | 80.13 | 80.50 | 80.50 | 43,576 |
| 28 Feb 2023 | 83.50 | 83.25 | 82.00 | 83.50 | 83.50 | 22,141 |
| 27 Feb 2023 | 83.50 | 83.50 | 82.00 | 83.50 | 83.50 | 227,072 |
| 24 Feb 2023 | 83.50 | 82.55 | 82.55 | 83.50 | 83.50 | 8,000 |
| 23 Feb 2023 | 83.50 | 84.90 | 82.00 | 83.50 | 83.50 | 173,224 |
| 22 Feb 2023 | 83.50 | 84.90 | 82.77 | 83.50 | 83.50 | 123,641 |
| 21 Feb 2023 | 82.00 | 85.00 | 81.02 | 83.50 | 83.50 | 74,984 |
| 20 Feb 2023 | 82.00 | 83.50 | 80.00 | 82.00 | 82.00 | 1,091,750 |
| 17 Feb 2023 | 80.00 | 82.70 | 78.36 | 81.50 | 81.50 | 50,427 |
| 16 Feb 2023 | 81.00 | 79.49 | 78.20 | 80.00 | 80.00 | 25,128 |
| 15 Feb 2023 | 82.00 | 81.77 | 79.33 | 81.00 | 81.00 | 71,139 |
| 14 Feb 2023 | 82.00 | 81.77 | 81.77 | 82.00 | 82.00 | 4,000 |
| 13 Feb 2023 | 82.00 | 83.92 | 80.00 | 82.00 | 82.00 | 153,501 |
| 10 Feb 2023 | 82.00 | 82.75 | 82.55 | 82.00 | 82.00 | 7,750 |
| 09 Feb 2023 | 81.50 | 84.00 | 83.87 | 82.00 | 82.00 | 19,175 |
| 08 Feb 2023 | 80.00 | 82.92 | 80.88 | 81.50 | 81.50 | 135,286 |
| 07 Feb 2023 | 80.00 | 81.40 | 80.00 | 80.00 | 80.00 | 43,498 |
| 06 Feb 2023 | 80.00 | 79.10 | 79.00 | 80.00 | 80.00 | 70,789 |
| 03 Feb 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 02 Feb 2023 | 78.50 | 80.02 | 78.90 | 80.50 | 80.50 | 81,321 |
| 01 Feb 2023 | 78.00 | 79.40 | 77.79 | 78.50 | 78.50 | 104,239 |
| 31 Jan 2023 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 197,538 |
| 30 Jan 2023 | 78.00 | 78.00 | 77.40 | 78.00 | 78.00 | 58,386 |
| 27 Jan 2023 | 78.00 | 77.00 | 77.00 | 78.00 | 78.00 | 168,776 |
| 26 Jan 2023 | 78.00 | 77.00 | 77.00 | 78.00 | 78.00 | 70,923 |
| 25 Jan 2023 | 78.00 | 76.55 | 76.50 | 78.00 | 78.00 | 64,250 |
| 24 Jan 2023 | 78.00 | 78.00 | 76.50 | 78.00 | 78.00 | 35,460 |
| 23 Jan 2023 | 78.00 | 79.50 | 76.88 | 78.00 | 78.00 | 55,152 |
| 20 Jan 2023 | 78.50 | 77.55 | 76.88 | 78.00 | 78.00 | 46,010 |
| 19 Jan 2023 | 77.00 | 80.00 | 76.00 | 78.50 | 78.50 | 20,057 |
| 18 Jan 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 17 Jan 2023 | 76.00 | 77.50 | 77.40 | 77.00 | 77.00 | 48,825 |
| 16 Jan 2023 | 76.00 | 75.86 | 74.00 | 76.00 | 76.00 | 31,716 |
| 13 Jan 2023 | 76.00 | 76.50 | 75.95 | 76.00 | 76.00 | 140,058 |
| 12 Jan 2023 | 76.00 | 77.60 | 75.85 | 76.00 | 76.00 | 43,868 |
| 11 Jan 2023 | 76.00 | 78.00 | 75.75 | 76.00 | 76.00 | 65,000 |
| 10 Jan 2023 | 76.00 | 76.00 | 75.60 | 76.00 | 76.00 | 5,684 |
| 09 Jan 2023 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | 74,134 |
| 06 Jan 2023 | 76.00 | 77.92 | 75.50 | 76.00 | 76.00 | 31,247 |
| 05 Jan 2023 | 75.50 | 77.52 | 75.00 | 76.00 | 76.00 | 228,630 |
| 04 Jan 2023 | 75.50 | 76.00 | 75.30 | 75.50 | 75.50 | 21,303,000 |
| 03 Jan 2023 | 76.00 | 75.35 | 75.35 | 76.00 | 76.00 | 2,000 |
| 30 Dec 2022 | 76.00 | 75.30 | 75.30 | 76.00 | 76.00 | 1,277 |
| 29 Dec 2022 | 76.00 | 76.00 | 75.30 | 76.00 | 76.00 | 12,600 |
| 28 Dec 2022 | 76.00 | 76.00 | 75.32 | 76.00 | 76.00 | 8,000 |
| 23 Dec 2022 | 75.50 | 75.88 | 75.15 | 76.00 | 76.00 | 40,000 |
| 22 Dec 2022 | 76.50 | 76.50 | 75.00 | 75.50 | 75.50 | 44,751 |
| 21 Dec 2022 | 77.00 | 76.70 | 75.50 | 76.50 | 76.50 | 121,500 |
| 20 Dec 2022 | 77.50 | 77.00 | 76.00 | 77.00 | 77.00 | 45,146 |
| 19 Dec 2022 | 78.50 | 77.03 | 77.00 | 77.50 | 77.50 | 41,144 |
| 16 Dec 2022 | 78.50 | 78.11 | 77.36 | 78.50 | 78.50 | 8,163 |
| 15 Dec 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 14 Dec 2022 | 77.00 | 80.00 | 78.22 | 78.50 | 78.50 | 69,232 |
| 13 Dec 2022 | 77.00 | 76.21 | 75.00 | 77.00 | 77.00 | 40,010 |
| 12 Dec 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 09 Dec 2022 | 77.00 | 77.00 | 76.21 | 77.00 | 77.00 | 52,929 |
| 08 Dec 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 07 Dec 2022 | 77.00 | 76.21 | 76.18 | 77.00 | 77.00 | 16,700 |
| 06 Dec 2022 | 77.00 | 76.16 | 76.16 | 77.00 | 77.00 | 2,000 |
| 05 Dec 2022 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 44,000 |
| 02 Dec 2022 | 77.00 | 76.00 | 76.00 | 77.00 | 77.00 | 6,050 |
| 01 Dec 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 30 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 29 Nov 2022 | 77.00 | 78.76 | 76.00 | 77.00 | 77.00 | 21,275,701 |
| 28 Nov 2022 | 77.00 | 78.76 | 75.00 | 77.00 | 77.00 | 70,016 |
| 25 Nov 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 14,260 |
| 24 Nov 2022 | 76.50 | 78.80 | 75.96 | 77.00 | 77.00 | 53,196 |
| 23 Nov 2022 | 76.50 | 76.30 | 75.30 | 76.50 | 76.50 | 13,782 |
| 22 Nov 2022 | 76.50 | 75.15 | 75.00 | 76.50 | 76.50 | 38,010 |
| 21 Nov 2022 | 76.50 | 76.30 | 76.30 | 76.50 | 76.50 | 4,331 |
| 18 Nov 2022 | 76.50 | 76.25 | 76.25 | 76.50 | 76.50 | 22,732 |
| 17 Nov 2022 | 76.50 | 77.82 | 76.25 | 76.50 | 76.50 | 14,454 |
| 16 Nov 2022 | 75.00 | 77.76 | 74.00 | 76.50 | 76.50 | 257,623 |
| 15 Nov 2022 | 75.00 | 73.25 | 73.00 | 75.00 | 75.00 | 25,000 |
| 14 Nov 2022 | 73.50 | 75.90 | 74.85 | 75.00 | 75.00 | 15,000 |
| 11 Nov 2022 | 73.50 | 74.82 | 72.00 | 73.50 | 73.50 | 33,914 |
| 10 Nov 2022 | 72.50 | 74.88 | 73.64 | 73.50 | 73.50 | 46,233 |
| 09 Nov 2022 | 72.50 | 71.62 | 71.56 | 72.50 | 72.50 | 30,600 |
| 08 Nov 2022 | 72.00 | 73.82 | 70.00 | 72.50 | 72.50 | 31,680 |
| 07 Nov 2022 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 71,000 |
| 04 Nov 2022 | 70.00 | 68.58 | 68.58 | 70.00 | 70.00 | 4,737 |
| 03 Nov 2022 | 70.00 | 69.50 | 68.55 | 70.00 | 70.00 | 47,016 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
