UK Markets closed

AdvancedAdvT Limited (ADVT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
98.000.00 (0.00%)
At close: 05:21PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.980.980.980.980.98-
24 Jan 20220.980.980.980.980.98-
21 Jan 20220.980.980.980.980.98-
20 Jan 20220.980.980.980.980.98-
19 Jan 20220.980.980.980.980.98-
18 Jan 20220.980.980.980.980.98-
17 Jan 20220.980.980.980.980.98-
14 Jan 20220.980.980.980.980.98-
13 Jan 20220.980.980.980.980.98-
12 Jan 20220.980.980.980.980.98-
11 Jan 20220.980.980.980.980.98-
10 Jan 20220.980.980.980.980.98-
07 Jan 20220.980.980.980.980.98-
06 Jan 20221.041.030.980.980.98268,817
05 Jan 20221.041.061.021.041.04128,064
04 Jan 20221.041.061.041.041.04604,513
31 Dec 2021104.50106.00106.00104.00104.0015,348
30 Dec 2021103.50106.00104.50104.50104.50197,941
29 Dec 2021104.50106.50102.65103.50103.5055,123
24 Dec 2021105.50105.50104.33104.50104.50106,384
23 Dec 2021104.50105.37104.00105.00105.00445,528
22 Dec 2021104.50104.64103.50104.50104.50824,240
21 Dec 2021104.50104.87103.50104.50104.50755,473
20 Dec 2021104.50104.99104.99104.50104.507,500
17 Dec 2021104.50105.75103.65104.50104.50103,709
16 Dec 2021109.00107.02101.58104.50104.50123,961
15 Dec 2021107.50107.88106.63109.00109.00196,502
14 Dec 2021107.50107.90106.56107.50107.50103,205
13 Dec 2021107.50108.25107.00107.50107.50181,725
10 Dec 2021107.50110.02106.55107.50107.5051,625
09 Dec 2021112.50110.05106.27107.50107.5088,276
08 Dec 2021112.50112.50112.50112.50112.50-
07 Dec 2021112.50114.40110.56112.50112.504,657
06 Dec 2021112.50113.50111.50112.50112.5014,537
03 Dec 2021112.50112.50111.58112.50112.5052,943
02 Dec 2021112.50111.75110.25112.50112.506,626
01 Dec 2021112.50111.99110.55112.50112.5013,437
30 Nov 2021112.50112.75110.55112.50112.5045,135
29 Nov 2021112.50113.62113.50112.50112.5013,513
26 Nov 2021111.50113.49111.02112.50112.5062,380
25 Nov 2021116.50116.50110.27111.50111.5043,012
24 Nov 2021117.50116.50115.00116.50116.5010,947
23 Nov 2021117.50117.00115.00117.50117.5065,336
22 Nov 2021117.50117.00116.00117.50117.5032,826
19 Nov 2021117.50118.74116.12117.50117.5011,012
18 Nov 2021117.50118.68117.00118.00118.0052,262
17 Nov 2021117.50117.68116.00116.00116.0028,582
16 Nov 2021117.50117.00115.00117.50117.5068,310
15 Nov 2021117.50116.00115.55117.50117.5010,560
12 Nov 2021117.50118.52116.67117.50117.503,150
11 Nov 2021117.50118.67116.67117.50117.509,725
10 Nov 2021120.00118.91116.00117.50117.5025,349
09 Nov 2021120.00119.88116.00120.00120.0033,640
08 Nov 2021121.00120.45117.80118.50118.5056,319
05 Nov 2021122.50121.50120.25121.00121.0051,057
04 Nov 2021122.50123.80123.59122.50122.5011,000
03 Nov 2021122.50123.90122.50122.50122.50132,259
02 Nov 2021122.50124.00120.00122.50122.5061,000
01 Nov 2021123.50126.00121.90122.50122.5051,087
29 Oct 2021121.00126.00121.90123.50123.5047,931
28 Oct 2021121.00122.12118.66121.00121.005,759
27 Oct 2021121.00119.27118.66121.00121.0022,922
26 Oct 2021118.50122.00118.11121.00121.0046,200
25 Oct 2021117.50121.65115.50118.50118.5044,840
22 Oct 2021117.50118.00115.00117.50117.5029,397
21 Oct 2021117.50115.90115.00117.50117.5010,636
20 Oct 2021117.50115.35115.00117.50117.5067,165
19 Oct 2021117.50115.33115.00117.50117.5021,026
18 Oct 2021117.50115.30115.25117.50117.504,518
15 Oct 2021117.50115.26115.26117.50117.5010,000
14 Oct 2021117.50117.28115.30117.50117.5016,500
13 Oct 2021117.50117.49115.30117.50117.5032,660
12 Oct 2021117.50115.30115.00117.50117.50114,946
11 Oct 2021117.50116.90115.25117.50117.5017,217
08 Oct 2021116.00118.49117.00117.50117.5024,548
07 Oct 2021114.50116.99113.51116.00116.0027,773
06 Oct 2021120.00118.61113.15113.50113.50174,710
05 Oct 2021120.00121.88118.11120.00120.0010,239
04 Oct 2021120.00121.90117.86120.00120.0033,390
01 Oct 2021120.00121.00116.55120.00120.0017,561
30 Sept 2021117.50121.90116.11120.00120.0020,643
29 Sept 2021117.50117.88115.31117.50117.5012,650
28 Sept 2021120.00117.22115.00117.50117.5052,775
27 Sept 2021122.50120.30120.00122.50122.5021,446
24 Sept 2021122.50123.00122.50122.50122.5024,861
23 Sept 2021125.00123.85120.10122.50122.5061,977
22 Sept 2021116.50127.90115.50125.00125.00115,787
21 Sept 2021116.50118.80118.80116.50116.5010,809
20 Sept 2021116.50118.89115.00116.50116.5010,916
17 Sept 2021116.50118.50114.58116.50116.5027,480
16 Sept 2021117.50116.25114.00116.50116.50388,893
15 Sept 2021117.50116.25115.00117.50117.503,315
14 Sept 2021117.50115.00115.00117.50117.5010,000
13 Sept 2021117.50117.50117.50117.50117.50-
10 Sept 2021117.50116.75115.05117.50117.5030,377
09 Sept 2021117.50116.93116.90117.50117.5013,050
08 Sept 2021116.50117.25115.55117.50117.5015,650
07 Sept 2021112.50117.40114.20116.50116.50125,858
06 Sept 2021112.50112.50112.50112.50112.50-
03 Sept 2021113.00114.40111.15112.50112.5043,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...