AdvancedAdvT Limited (ADVT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:32PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 76.05 | 76.05 | 76.00 | 76.00 | 76.00 | 6,198 |
| 30 Jun 2022 | 77.50 | 77.50 | 76.00 | 77.50 | 77.50 | 189,859 |
| 29 Jun 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 28 Jun 2022 | 77.50 | 76.01 | 76.01 | 77.50 | 77.50 | 1,324 |
| 27 Jun 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 24 Jun 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 23 Jun 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 22 Jun 2022 | 78.00 | 78.57 | 77.02 | 77.50 | 77.50 | 2,559 |
| 21 Jun 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 20 Jun 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 17 Jun 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 16 Jun 2022 | 80.50 | 79.40 | 77.50 | 78.00 | 78.00 | 30,254 |
| 15 Jun 2022 | 80.50 | 80.05 | 80.05 | 80.50 | 80.50 | 5,000 |
| 14 Jun 2022 | 82.75 | 81.76 | 80.00 | 80.50 | 80.50 | 1,975,300 |
| 13 Jun 2022 | 86.50 | 85.00 | 83.00 | 82.75 | 82.75 | 22,290 |
| 10 Jun 2022 | 86.50 | 86.42 | 85.00 | 86.50 | 86.50 | 8,400 |
| 09 Jun 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 08 Jun 2022 | 87.50 | 86.00 | 85.00 | 86.50 | 86.50 | 197,531 |
| 07 Jun 2022 | 87.50 | 87.52 | 85.00 | 87.50 | 87.50 | 304,500 |
| 06 Jun 2022 | 87.50 | 87.85 | 87.50 | 87.50 | 87.50 | 20,000 |
| 01 Jun 2022 | 88.00 | 88.00 | 85.31 | 87.50 | 87.50 | 15,489 |
| 31 May 2022 | 88.00 | 86.43 | 86.43 | 88.00 | 88.00 | 10,000 |
| 30 May 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 161,216 |
| 27 May 2022 | 88.00 | 86.31 | 86.31 | 88.00 | 88.00 | 10,868 |
| 26 May 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 25 May 2022 | 88.00 | 88.67 | 86.31 | 88.00 | 88.00 | 48,567 |
| 24 May 2022 | 87.00 | 89.44 | 86.55 | 88.00 | 88.00 | 298,294 |
| 23 May 2022 | 87.00 | 87.76 | 86.55 | 87.00 | 87.00 | 58,138 |
| 20 May 2022 | 84.00 | 90.05 | 85.25 | 87.00 | 87.00 | 147,285 |
| 19 May 2022 | 82.50 | 82.00 | 81.13 | 82.50 | 82.50 | 12,600 |
| 18 May 2022 | 82.50 | 83.40 | 80.00 | 82.50 | 82.50 | 54,052 |
| 17 May 2022 | 81.50 | 83.49 | 80.00 | 82.50 | 82.50 | 367,861 |
| 16 May 2022 | 83.00 | 81.15 | 81.00 | 82.00 | 82.00 | 47,223 |
| 13 May 2022 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 209,049 |
| 12 May 2022 | 83.50 | 82.00 | 81.00 | 83.00 | 83.00 | 280,500 |
| 11 May 2022 | 83.50 | 83.00 | 82.50 | 83.50 | 83.50 | 57,677 |
| 10 May 2022 | 82.00 | 84.90 | 81.53 | 83.50 | 83.50 | 111,457 |
| 09 May 2022 | 82.00 | 82.94 | 82.00 | 82.00 | 82.00 | 1,859,029 |
| 06 May 2022 | 82.50 | 82.16 | 81.45 | 82.00 | 82.00 | 307,839 |
| 05 May 2022 | 83.00 | 84.60 | 82.16 | 82.50 | 82.50 | 79,250 |
| 04 May 2022 | 83.00 | 84.00 | 82.45 | 83.00 | 83.00 | 97,734 |
| 03 May 2022 | 83.00 | 82.42 | 82.42 | 83.00 | 83.00 | 129,703 |
| 29 Apr 2022 | 78.50 | 83.91 | 79.75 | 83.00 | 83.00 | 259,140 |
| 28 Apr 2022 | 78.00 | 80.92 | 77.36 | 78.50 | 78.50 | 102,310 |
| 27 Apr 2022 | 78.00 | 78.70 | 77.00 | 78.00 | 78.00 | 19,757 |
| 26 Apr 2022 | 77.00 | 78.90 | 77.00 | 78.00 | 78.00 | 243,682 |
| 25 Apr 2022 | 75.50 | 77.40 | 74.09 | 77.00 | 77.00 | 85,591 |
| 22 Apr 2022 | 75.00 | 76.00 | 75.00 | 75.50 | 75.50 | 175,984 |
| 21 Apr 2022 | 75.00 | 75.20 | 74.25 | 75.00 | 75.00 | 272,008 |
| 20 Apr 2022 | 75.00 | 75.40 | 74.21 | 75.00 | 75.00 | 667,201 |
| 19 Apr 2022 | 75.00 | 74.80 | 74.80 | 75.00 | 75.00 | 1,000 |
| 14 Apr 2022 | 75.50 | 75.03 | 74.00 | 75.00 | 75.00 | 284,234 |
| 13 Apr 2022 | 78.50 | 77.40 | 75.01 | 75.50 | 75.50 | 148,927 |
| 12 Apr 2022 | 78.50 | 77.80 | 77.00 | 78.50 | 78.50 | 177,867 |
| 11 Apr 2022 | 78.50 | 78.00 | 77.09 | 78.50 | 78.50 | 19,647 |
| 08 Apr 2022 | 79.50 | 78.90 | 77.75 | 78.50 | 78.50 | 285,635 |
| 07 Apr 2022 | 80.50 | 80.00 | 78.31 | 79.50 | 79.50 | 36,434 |
| 06 Apr 2022 | 81.50 | 81.20 | 80.00 | 80.50 | 80.50 | 91,978 |
| 05 Apr 2022 | 87.50 | 86.90 | 80.67 | 81.50 | 81.50 | 1,114,992 |
| 04 Apr 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 01 Apr 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 31 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 30 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 29 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 28 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 25 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 24 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 23 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 22 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 21 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 18 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 17 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 16 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 15 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 14 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 11 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 10 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 09 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 08 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 07 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 04 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 03 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 02 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 01 Mar 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 28 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 25 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 24 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 23 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 22 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 21 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 18 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 17 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 16 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 15 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 14 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 11 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 10 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 09 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 08 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 07 Feb 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
