NFTs and the future of gaming

Meet the Elon Musk of the crypto world spearheading the largest ever NFT gaming launchpad

AdvancedAdvT Limited (ADVT.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

98.00

0.00

(0.00%)

At close: 05:21PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
24 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
21 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
20 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
19 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
18 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
17 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
14 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
13 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
12 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
11 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
10 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
07 Jan 2022	0.98	0.98	0.98	0.98	0.98	-
06 Jan 2022	1.04	1.03	0.98	0.98	0.98	268,817
05 Jan 2022	1.04	1.06	1.02	1.04	1.04	128,064
04 Jan 2022	1.04	1.06	1.04	1.04	1.04	604,513
31 Dec 2021	104.50	106.00	106.00	104.00	104.00	15,348
30 Dec 2021	103.50	106.00	104.50	104.50	104.50	197,941
29 Dec 2021	104.50	106.50	102.65	103.50	103.50	55,123
24 Dec 2021	105.50	105.50	104.33	104.50	104.50	106,384
23 Dec 2021	104.50	105.37	104.00	105.00	105.00	445,528
22 Dec 2021	104.50	104.64	103.50	104.50	104.50	824,240
21 Dec 2021	104.50	104.87	103.50	104.50	104.50	755,473
20 Dec 2021	104.50	104.99	104.99	104.50	104.50	7,500
17 Dec 2021	104.50	105.75	103.65	104.50	104.50	103,709
16 Dec 2021	109.00	107.02	101.58	104.50	104.50	123,961
15 Dec 2021	107.50	107.88	106.63	109.00	109.00	196,502
14 Dec 2021	107.50	107.90	106.56	107.50	107.50	103,205
13 Dec 2021	107.50	108.25	107.00	107.50	107.50	181,725
10 Dec 2021	107.50	110.02	106.55	107.50	107.50	51,625
09 Dec 2021	112.50	110.05	106.27	107.50	107.50	88,276
08 Dec 2021	112.50	112.50	112.50	112.50	112.50	-
07 Dec 2021	112.50	114.40	110.56	112.50	112.50	4,657
06 Dec 2021	112.50	113.50	111.50	112.50	112.50	14,537
03 Dec 2021	112.50	112.50	111.58	112.50	112.50	52,943
02 Dec 2021	112.50	111.75	110.25	112.50	112.50	6,626
01 Dec 2021	112.50	111.99	110.55	112.50	112.50	13,437
30 Nov 2021	112.50	112.75	110.55	112.50	112.50	45,135
29 Nov 2021	112.50	113.62	113.50	112.50	112.50	13,513
26 Nov 2021	111.50	113.49	111.02	112.50	112.50	62,380
25 Nov 2021	116.50	116.50	110.27	111.50	111.50	43,012
24 Nov 2021	117.50	116.50	115.00	116.50	116.50	10,947
23 Nov 2021	117.50	117.00	115.00	117.50	117.50	65,336
22 Nov 2021	117.50	117.00	116.00	117.50	117.50	32,826
19 Nov 2021	117.50	118.74	116.12	117.50	117.50	11,012
18 Nov 2021	117.50	118.68	117.00	118.00	118.00	52,262
17 Nov 2021	117.50	117.68	116.00	116.00	116.00	28,582
16 Nov 2021	117.50	117.00	115.00	117.50	117.50	68,310
15 Nov 2021	117.50	116.00	115.55	117.50	117.50	10,560
12 Nov 2021	117.50	118.52	116.67	117.50	117.50	3,150
11 Nov 2021	117.50	118.67	116.67	117.50	117.50	9,725
10 Nov 2021	120.00	118.91	116.00	117.50	117.50	25,349
09 Nov 2021	120.00	119.88	116.00	120.00	120.00	33,640
08 Nov 2021	121.00	120.45	117.80	118.50	118.50	56,319
05 Nov 2021	122.50	121.50	120.25	121.00	121.00	51,057
04 Nov 2021	122.50	123.80	123.59	122.50	122.50	11,000
03 Nov 2021	122.50	123.90	122.50	122.50	122.50	132,259
02 Nov 2021	122.50	124.00	120.00	122.50	122.50	61,000
01 Nov 2021	123.50	126.00	121.90	122.50	122.50	51,087
29 Oct 2021	121.00	126.00	121.90	123.50	123.50	47,931
28 Oct 2021	121.00	122.12	118.66	121.00	121.00	5,759
27 Oct 2021	121.00	119.27	118.66	121.00	121.00	22,922
26 Oct 2021	118.50	122.00	118.11	121.00	121.00	46,200
25 Oct 2021	117.50	121.65	115.50	118.50	118.50	44,840
22 Oct 2021	117.50	118.00	115.00	117.50	117.50	29,397
21 Oct 2021	117.50	115.90	115.00	117.50	117.50	10,636
20 Oct 2021	117.50	115.35	115.00	117.50	117.50	67,165
19 Oct 2021	117.50	115.33	115.00	117.50	117.50	21,026
18 Oct 2021	117.50	115.30	115.25	117.50	117.50	4,518
15 Oct 2021	117.50	115.26	115.26	117.50	117.50	10,000
14 Oct 2021	117.50	117.28	115.30	117.50	117.50	16,500
13 Oct 2021	117.50	117.49	115.30	117.50	117.50	32,660
12 Oct 2021	117.50	115.30	115.00	117.50	117.50	114,946
11 Oct 2021	117.50	116.90	115.25	117.50	117.50	17,217
08 Oct 2021	116.00	118.49	117.00	117.50	117.50	24,548
07 Oct 2021	114.50	116.99	113.51	116.00	116.00	27,773
06 Oct 2021	120.00	118.61	113.15	113.50	113.50	174,710
05 Oct 2021	120.00	121.88	118.11	120.00	120.00	10,239
04 Oct 2021	120.00	121.90	117.86	120.00	120.00	33,390
01 Oct 2021	120.00	121.00	116.55	120.00	120.00	17,561
30 Sept 2021	117.50	121.90	116.11	120.00	120.00	20,643
29 Sept 2021	117.50	117.88	115.31	117.50	117.50	12,650
28 Sept 2021	120.00	117.22	115.00	117.50	117.50	52,775
27 Sept 2021	122.50	120.30	120.00	122.50	122.50	21,446
24 Sept 2021	122.50	123.00	122.50	122.50	122.50	24,861
23 Sept 2021	125.00	123.85	120.10	122.50	122.50	61,977
22 Sept 2021	116.50	127.90	115.50	125.00	125.00	115,787
21 Sept 2021	116.50	118.80	118.80	116.50	116.50	10,809
20 Sept 2021	116.50	118.89	115.00	116.50	116.50	10,916
17 Sept 2021	116.50	118.50	114.58	116.50	116.50	27,480
16 Sept 2021	117.50	116.25	114.00	116.50	116.50	388,893
15 Sept 2021	117.50	116.25	115.00	117.50	117.50	3,315
14 Sept 2021	117.50	115.00	115.00	117.50	117.50	10,000
13 Sept 2021	117.50	117.50	117.50	117.50	117.50	-
10 Sept 2021	117.50	116.75	115.05	117.50	117.50	30,377
09 Sept 2021	117.50	116.93	116.90	117.50	117.50	13,050
08 Sept 2021	116.50	117.25	115.55	117.50	117.50	15,650
07 Sept 2021	112.50	117.40	114.20	116.50	116.50	125,858
06 Sept 2021	112.50	112.50	112.50	112.50	112.50	-
03 Sept 2021	113.00	114.40	111.15	112.50	112.50	43,551
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,011.33-120.01(-0.44%)

HANG SENG24,289.90+46.29(+0.19%)

CRUDE OIL87.29+1.69(+1.97%)

GOLD FUTURES1,829.80-22.70(-1.23%)

DOW34,580.80+283.07(+0.83%)

BTC-GBP27,927.35+178.52(+0.64%)

NFTs and the future of gaming

AdvancedAdvT Limited (ADVT.L)

NIKKEI 225
27,011.33
-120.01(-0.44%)

HANG SENG
24,289.90
+46.29(+0.19%)

CRUDE OIL
87.29
+1.69(+1.97%)

GOLD FUTURES
1,829.80
-22.70(-1.23%)

DOW
34,580.80
+283.07(+0.83%)

BTC-GBP
27,927.35
+178.52(+0.64%)