1. Share Prices

  2. Advancedadvt Limited (ADVT)

141.50p+0.50 (+0.35%)16 May 2024, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Advancedadvt Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2024141.00p142.00p140.00p141.50p43,531
May 15, 2024140.00p142.00p140.00p141.00p114,726
May 14, 2024140.00p141.45p140.38p140.00p73,759
May 13, 2024140.00p141.50p140.04p140.00p204,052
May 10, 2024140.00p142.00p138.00p142.00p223,091
May 9, 2024140.00p141.74p139.74p140.00p150,170
May 8, 2024140.00p141.34p139.15p140.00p117,032
May 7, 2024135.50p143.40p136.00p140.00p444,499
May 3, 2024134.50p135.80p134.34p135.50p178,967
May 2, 2024134.00p136.00p134.00p134.50p116,522
May 1, 2024132.00p136.00p131.00p133.00p140,432
Apr 30, 2024129.50p135.50p129.57p132.00p459,429
Apr 29, 2024140.50p140.32p125.45p129.50p547,207
Apr 26, 2024140.50p140.53p139.31p140.50p96,681
Apr 25, 2024140.50p140.64p139.25p140.50p70,404
Apr 24, 2024140.50p140.67p140.33p140.50p65,528
Apr 23, 2024140.50p140.85p140.33p140.50p77,603
Apr 22, 2024140.50p140.90p140.33p140.50p123,604
Apr 19, 2024140.50p141.16p140.32p140.50p108,477
Apr 18, 2024140.00p142.00p139.25p140.50p343,321
Apr 17, 2024140.00p141.20p139.15p140.00p54,739
Apr 16, 2024140.50p141.40p136.31p140.00p272,721
Apr 15, 2024143.50p143.88p139.00p140.50p220,991
Apr 12, 2024141.00p143.90p141.60p143.50p333,353
Apr 11, 2024141.00p141.75p140.67p141.00p414,163
Apr 10, 2024138.50p141.46p138.00p141.00p1,050,250
Apr 9, 2024140.50p140.70p137.50p138.50p397,242
Apr 8, 2024132.50p144.45p132.45p140.50p1,768,532
Apr 5, 2024130.00p132.50p127.50p130.00p78,913
Apr 4, 2024130.00p132.00p125.00p130.00p214,787
Apr 3, 2024132.50p133.95p128.62p130.00p151,602
Apr 2, 2024127.50p134.95p125.00p132.50p390,258
Mar 28, 2024125.00p132.00p125.05p127.50p780,308
Mar 27, 2024122.50p123.00p120.50p122.50p180,251
Mar 26, 2024122.50p122.50p120.75p122.50p44,183
Mar 25, 2024121.00p123.90p120.51p122.50p173,203
Mar 22, 2024119.50p122.00p115.00p121.00p131,356
Mar 21, 2024119.50p122.00p118.15p119.50p370,466
Mar 20, 2024119.50p119.70p117.70p119.50p207,110
Mar 19, 2024119.50p119.50p118.90p119.50p63,135
Mar 18, 2024119.50p119.50p118.90p119.50p9,953
Mar 15, 2024119.50p119.67p118.90p119.50p6,285
Mar 14, 2024119.50p120.45p118.47p119.50p132,807
Mar 13, 2024118.50p120.45p118.05p119.50p119,210
Mar 12, 2024117.50p119.70p116.60p118.50p1,776,251
Mar 11, 2024120.00p120.70p117.50p118.50p111,341
Mar 8, 2024121.50p120.88p120.00p120.00p104,231
Mar 7, 2024121.50p121.80p120.00p121.50p107,101
Mar 6, 2024119.50p122.88p120.38p121.50p188,661
Mar 5, 2024122.00p121.75p118.15p118.50p129,092
123
Showing 1 to 50 of 104

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.