UK Markets closed

AdvancedAdvT Limited (ADVT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
80.00+1.50 (+1.91%)
At close: 02:07PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202378.5080.0278.9080.5080.5081,321
01 Feb 202378.0079.4077.7978.5078.50104,239
31 Jan 202378.0078.0076.0078.0078.00197,538
30 Jan 202378.0078.0077.4078.0078.0058,386
27 Jan 202378.0077.0077.0078.0078.00168,776
26 Jan 202378.0077.0077.0078.0078.0070,923
25 Jan 202378.0076.5576.5078.0078.0064,250
24 Jan 202378.0078.0076.5078.0078.0035,460
23 Jan 202378.0079.5076.8878.0078.0055,152
20 Jan 202378.5077.5576.8878.0078.0046,010
19 Jan 202377.0080.0076.0078.5078.5020,057
18 Jan 202377.0077.0077.0077.0077.00-
17 Jan 202376.0077.5077.4077.0077.0048,825
16 Jan 202376.0075.8674.0076.0076.0031,716
13 Jan 202376.0076.5075.9576.0076.00140,058
12 Jan 202376.0077.6075.8576.0076.0043,868
11 Jan 202376.0078.0075.7576.0076.0065,000
10 Jan 202376.0076.0075.6076.0076.005,684
09 Jan 202376.0076.0075.5076.0076.0074,134
06 Jan 202376.0077.9275.5076.0076.0031,247
05 Jan 202375.5077.5275.0076.0076.00228,630
04 Jan 202375.5076.0075.3075.5075.5021,303,000
03 Jan 202376.0075.3575.3576.0076.002,000
30 Dec 202276.0075.3075.3076.0076.001,277
29 Dec 202276.0076.0075.3076.0076.0012,600
28 Dec 202276.0076.0075.3276.0076.008,000
23 Dec 202275.5075.8875.1576.0076.0040,000
22 Dec 202276.5076.5075.0075.5075.5044,751
21 Dec 202277.0076.7075.5076.5076.50121,500
20 Dec 202277.5077.0076.0077.0077.0045,146
19 Dec 202278.5077.0377.0077.5077.5041,144
16 Dec 202278.5078.1177.3678.5078.508,163
15 Dec 202278.5078.5078.5078.5078.50-
14 Dec 202277.0080.0078.2278.5078.5069,232
13 Dec 202277.0076.2175.0077.0077.0040,010
12 Dec 202277.0077.0077.0077.0077.00-
09 Dec 202277.0077.0076.2177.0077.0052,929
08 Dec 202277.0077.0077.0077.0077.00-
07 Dec 202277.0076.2176.1877.0077.0016,700
06 Dec 202277.0076.1676.1677.0077.002,000
05 Dec 202277.0077.0076.0077.0077.0044,000
02 Dec 202277.0076.0076.0077.0077.006,050
01 Dec 202277.0077.0077.0077.0077.00-
30 Nov 202277.0077.0077.0077.0077.00-
29 Nov 202277.0078.7676.0077.0077.0021,275,701
28 Nov 202277.0078.7675.0077.0077.0070,016
25 Nov 202277.0075.5075.5077.0077.0014,260
24 Nov 202276.5078.8075.9677.0077.0053,196
23 Nov 202276.5076.3075.3076.5076.5013,782
22 Nov 202276.5075.1575.0076.5076.5038,010
21 Nov 202276.5076.3076.3076.5076.504,331
18 Nov 202276.5076.2576.2576.5076.5022,732
17 Nov 202276.5077.8276.2576.5076.5014,454
16 Nov 202275.0077.7674.0076.5076.50257,623
15 Nov 202275.0073.2573.0075.0075.0025,000
14 Nov 202273.5075.9074.8575.0075.0015,000
11 Nov 202273.5074.8272.0073.5073.5033,914
10 Nov 202272.5074.8873.6473.5073.5046,233
09 Nov 202272.5071.6271.5672.5072.5030,600
08 Nov 202272.0073.8270.0072.5072.5031,680
07 Nov 202270.0072.0070.0072.0072.0071,000
04 Nov 202270.0068.5868.5870.0070.004,737
03 Nov 202270.0069.5068.5570.0070.0047,016
02 Nov 202270.0070.0068.0070.0070.0044,254
01 Nov 202270.0068.4068.0070.0070.0046,027
31 Oct 202270.0071.7668.0070.0070.0045,780
28 Oct 202270.0070.1068.0070.0070.00110,044
27 Oct 202270.0070.1568.0870.0070.0041,629
26 Oct 202270.0070.3268.0070.0070.0091,609
25 Oct 202270.0071.4068.0070.0070.00212,271
24 Oct 202269.0069.6869.2569.0069.0014,405
21 Oct 202269.0069.0069.0069.0069.00-
20 Oct 202269.0069.0069.0069.0069.00-
19 Oct 202270.5069.0069.0069.0069.009,503
18 Oct 202270.5071.2471.2470.5070.50600
17 Oct 202270.5069.2169.0070.5070.5028,508
14 Oct 202270.5070.5070.5070.5070.50-
13 Oct 202270.5069.4069.4070.5070.502,150
12 Oct 202270.5069.0069.0070.5070.50147,010
11 Oct 202270.5070.5070.5070.5070.50-
10 Oct 202270.5069.4069.0070.5070.50176,490
07 Oct 202270.5070.5070.5070.5070.50-
06 Oct 202270.5069.0069.0070.5070.502,378
05 Oct 202269.5069.0069.0069.5069.50122,530
04 Oct 202269.5069.4069.0069.5069.5015,249
03 Oct 202269.5069.0069.0069.5069.504,300
30 Sept 202269.5069.0069.0069.5069.504,757
29 Sept 202269.5069.0069.0069.0069.0032,422
28 Sept 202270.0069.0069.0069.5069.5017,342
27 Sept 202272.5071.0069.0270.0070.0037,757
26 Sept 202272.5071.0071.0071.0071.006,659
23 Sept 202272.5072.5071.0072.5072.5042,254
22 Sept 202272.5071.0371.0372.5072.503,700
21 Sept 202272.5071.6371.6372.5072.502,500
20 Sept 202271.5073.4970.1172.5072.5051,227
16 Sept 202271.5071.9070.0071.5071.5042,749
15 Sept 202270.5071.9069.1571.5071.5032,899
14 Sept 202269.5069.7869.0069.5069.50974,692
13 Sept 202269.5069.8069.0069.5069.502,004,000
12 Sept 202269.8869.8869.8669.5069.504,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...