UK Markets close in 18 mins

AdvancedAdvT Limited (ADVT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
76.00-1.50 (-1.94%)
As of 03:32PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202276.0576.0576.0076.0076.006,198
30 Jun 202277.5077.5076.0077.5077.50189,859
29 Jun 202277.5077.5077.5077.5077.50-
28 Jun 202277.5076.0176.0177.5077.501,324
27 Jun 202277.5077.5077.5077.5077.50-
24 Jun 202277.5077.5077.5077.5077.50-
23 Jun 202277.5077.5077.5077.5077.50-
22 Jun 202278.0078.5777.0277.5077.502,559
21 Jun 202278.0078.0078.0078.0078.00-
20 Jun 202278.0078.0078.0078.0078.00-
17 Jun 202278.0078.0078.0078.0078.00-
16 Jun 202280.5079.4077.5078.0078.0030,254
15 Jun 202280.5080.0580.0580.5080.505,000
14 Jun 202282.7581.7680.0080.5080.501,975,300
13 Jun 202286.5085.0083.0082.7582.7522,290
10 Jun 202286.5086.4285.0086.5086.508,400
09 Jun 202286.5086.5086.5086.5086.50-
08 Jun 202287.5086.0085.0086.5086.50197,531
07 Jun 202287.5087.5285.0087.5087.50304,500
06 Jun 202287.5087.8587.5087.5087.5020,000
01 Jun 202288.0088.0085.3187.5087.5015,489
31 May 202288.0086.4386.4388.0088.0010,000
30 May 202288.0088.0088.0088.0088.00161,216
27 May 202288.0086.3186.3188.0088.0010,868
26 May 202288.0088.0088.0088.0088.00-
25 May 202288.0088.6786.3188.0088.0048,567
24 May 202287.0089.4486.5588.0088.00298,294
23 May 202287.0087.7686.5587.0087.0058,138
20 May 202284.0090.0585.2587.0087.00147,285
19 May 202282.5082.0081.1382.5082.5012,600
18 May 202282.5083.4080.0082.5082.5054,052
17 May 202281.5083.4980.0082.5082.50367,861
16 May 202283.0081.1581.0082.0082.0047,223
13 May 202283.0084.0081.0083.0083.00209,049
12 May 202283.5082.0081.0083.0083.00280,500
11 May 202283.5083.0082.5083.5083.5057,677
10 May 202282.0084.9081.5383.5083.50111,457
09 May 202282.0082.9482.0082.0082.001,859,029
06 May 202282.5082.1681.4582.0082.00307,839
05 May 202283.0084.6082.1682.5082.5079,250
04 May 202283.0084.0082.4583.0083.0097,734
03 May 202283.0082.4282.4283.0083.00129,703
29 Apr 202278.5083.9179.7583.0083.00259,140
28 Apr 202278.0080.9277.3678.5078.50102,310
27 Apr 202278.0078.7077.0078.0078.0019,757
26 Apr 202277.0078.9077.0078.0078.00243,682
25 Apr 202275.5077.4074.0977.0077.0085,591
22 Apr 202275.0076.0075.0075.5075.50175,984
21 Apr 202275.0075.2074.2575.0075.00272,008
20 Apr 202275.0075.4074.2175.0075.00667,201
19 Apr 202275.0074.8074.8075.0075.001,000
14 Apr 202275.5075.0374.0075.0075.00284,234
13 Apr 202278.5077.4075.0175.5075.50148,927
12 Apr 202278.5077.8077.0078.5078.50177,867
11 Apr 202278.5078.0077.0978.5078.5019,647
08 Apr 202279.5078.9077.7578.5078.50285,635
07 Apr 202280.5080.0078.3179.5079.5036,434
06 Apr 202281.5081.2080.0080.5080.5091,978
05 Apr 202287.5086.9080.6781.5081.501,114,992
04 Apr 202298.0098.0098.0098.0098.00-
01 Apr 202298.0098.0098.0098.0098.00-
31 Mar 202298.0098.0098.0098.0098.00-
30 Mar 202298.0098.0098.0098.0098.00-
29 Mar 202298.0098.0098.0098.0098.00-
28 Mar 202298.0098.0098.0098.0098.00-
25 Mar 202298.0098.0098.0098.0098.00-
24 Mar 202298.0098.0098.0098.0098.00-
23 Mar 202298.0098.0098.0098.0098.00-
22 Mar 202298.0098.0098.0098.0098.00-
21 Mar 202298.0098.0098.0098.0098.00-
18 Mar 202298.0098.0098.0098.0098.00-
17 Mar 202298.0098.0098.0098.0098.00-
16 Mar 202298.0098.0098.0098.0098.00-
15 Mar 202298.0098.0098.0098.0098.00-
14 Mar 202298.0098.0098.0098.0098.00-
11 Mar 202298.0098.0098.0098.0098.00-
10 Mar 202298.0098.0098.0098.0098.00-
09 Mar 202298.0098.0098.0098.0098.00-
08 Mar 202298.0098.0098.0098.0098.00-
07 Mar 202298.0098.0098.0098.0098.00-
04 Mar 202298.0098.0098.0098.0098.00-
03 Mar 202298.0098.0098.0098.0098.00-
02 Mar 202298.0098.0098.0098.0098.00-
01 Mar 202298.0098.0098.0098.0098.00-
28 Feb 202298.0098.0098.0098.0098.00-
25 Feb 202298.0098.0098.0098.0098.00-
24 Feb 202298.0098.0098.0098.0098.00-
23 Feb 202298.0098.0098.0098.0098.00-
22 Feb 202298.0098.0098.0098.0098.00-
21 Feb 202298.0098.0098.0098.0098.00-
18 Feb 202298.0098.0098.0098.0098.00-
17 Feb 202298.0098.0098.0098.0098.00-
16 Feb 202298.0098.0098.0098.0098.00-
15 Feb 202298.0098.0098.0098.0098.00-
14 Feb 202298.0098.0098.0098.0098.00-
11 Feb 202298.0098.0098.0098.0098.00-
10 Feb 202298.0098.0098.0098.0098.00-
09 Feb 202298.0098.0098.0098.0098.00-
08 Feb 202298.0098.0098.0098.0098.00-
07 Feb 202298.0098.0098.0098.0098.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...