AdvancedAdvT Limited (ADVT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:07PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Nov 2022 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 44,254 |
| 01 Nov 2022 | 70.00 | 68.40 | 68.00 | 70.00 | 70.00 | 46,027 |
| 31 Oct 2022 | 70.00 | 71.76 | 68.00 | 70.00 | 70.00 | 45,780 |
| 28 Oct 2022 | 70.00 | 70.10 | 68.00 | 70.00 | 70.00 | 110,044 |
| 27 Oct 2022 | 70.00 | 70.15 | 68.08 | 70.00 | 70.00 | 41,629 |
| 26 Oct 2022 | 70.00 | 70.32 | 68.00 | 70.00 | 70.00 | 91,609 |
| 25 Oct 2022 | 70.00 | 71.40 | 68.00 | 70.00 | 70.00 | 212,271 |
| 24 Oct 2022 | 69.00 | 69.68 | 69.25 | 69.00 | 69.00 | 14,405 |
| 21 Oct 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 20 Oct 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 19 Oct 2022 | 70.50 | 69.00 | 69.00 | 69.00 | 69.00 | 9,503 |
| 18 Oct 2022 | 70.50 | 71.24 | 71.24 | 70.50 | 70.50 | 600 |
| 17 Oct 2022 | 70.50 | 69.21 | 69.00 | 70.50 | 70.50 | 28,508 |
| 14 Oct 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 13 Oct 2022 | 70.50 | 69.40 | 69.40 | 70.50 | 70.50 | 2,150 |
| 12 Oct 2022 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 147,010 |
| 11 Oct 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 10 Oct 2022 | 70.50 | 69.40 | 69.00 | 70.50 | 70.50 | 176,490 |
| 07 Oct 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 06 Oct 2022 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 2,378 |
| 05 Oct 2022 | 69.50 | 69.00 | 69.00 | 69.50 | 69.50 | 122,530 |
| 04 Oct 2022 | 69.50 | 69.40 | 69.00 | 69.50 | 69.50 | 15,249 |
| 03 Oct 2022 | 69.50 | 69.00 | 69.00 | 69.50 | 69.50 | 4,300 |
| 30 Sept 2022 | 69.50 | 69.00 | 69.00 | 69.50 | 69.50 | 4,757 |
| 29 Sept 2022 | 69.50 | 69.00 | 69.00 | 69.00 | 69.00 | 32,422 |
| 28 Sept 2022 | 70.00 | 69.00 | 69.00 | 69.50 | 69.50 | 17,342 |
| 27 Sept 2022 | 72.50 | 71.00 | 69.02 | 70.00 | 70.00 | 37,757 |
| 26 Sept 2022 | 72.50 | 71.00 | 71.00 | 71.00 | 71.00 | 6,659 |
| 23 Sept 2022 | 72.50 | 72.50 | 71.00 | 72.50 | 72.50 | 42,254 |
| 22 Sept 2022 | 72.50 | 71.03 | 71.03 | 72.50 | 72.50 | 3,700 |
| 21 Sept 2022 | 72.50 | 71.63 | 71.63 | 72.50 | 72.50 | 2,500 |
| 20 Sept 2022 | 71.50 | 73.49 | 70.11 | 72.50 | 72.50 | 51,227 |
| 16 Sept 2022 | 71.50 | 71.90 | 70.00 | 71.50 | 71.50 | 42,749 |
| 15 Sept 2022 | 70.50 | 71.90 | 69.15 | 71.50 | 71.50 | 32,899 |
| 14 Sept 2022 | 69.50 | 69.78 | 69.00 | 69.50 | 69.50 | 974,692 |
| 13 Sept 2022 | 69.50 | 69.80 | 69.00 | 69.50 | 69.50 | 2,004,000 |
| 12 Sept 2022 | 69.88 | 69.88 | 69.86 | 69.50 | 69.50 | 4,931 |
| *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.
