76.00p-0.50 (-0.65%)15 Aug 2022, 10:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Advancedadvt Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 12, 202276.50p75.05p75.00p76.50p120,059
Aug 9, 202276.50p75.10p75.10p76.50p2,500
Aug 8, 202276.50p75.50p75.50p76.50p1,000
Aug 4, 202276.50p75.00p75.00p76.50p7,500
Aug 3, 202276.50p76.89p76.89p76.50p3,000
Aug 2, 202277.50p75.00p75.00p76.50p3,700
Aug 1, 202277.50p76.00p76.00p77.50p4,400
Jul 29, 202277.50p76.00p76.00p77.50p937
Jul 28, 202277.50p77.00p76.00p77.50p5,933
Jul 26, 202277.50p77.80p77.80p77.50p4,000
Jul 25, 202277.50p77.00p77.00p77.50p22,250
Jul 20, 202277.50p76.00p76.00p77.50p149,314
Jul 15, 202277.00p77.20p76.00p77.50p161,157
Jul 14, 202277.00p76.00p76.00p77.00p20,000
Jul 12, 202277.00p77.00p77.00p77.00p180,000
Jul 11, 202277.00p77.00p77.00p77.00p50,000
Jul 8, 202277.00p76.31p76.31p77.00p10,000
Jul 7, 202277.50p77.00p77.00p77.00p2,750
Jul 6, 202278.50p77.65p77.00p77.50p11,210
Jul 5, 202277.50p78.00p76.00p78.00p5,427,062
Jul 4, 202277.50p76.03p76.00p77.50p1,880
Jul 1, 202277.00p76.75p76.00p77.50p16,198
Jun 30, 202277.50p77.50p76.00p77.50p189,859
Jun 28, 202277.50p76.01p76.01p77.50p1,324
Jun 22, 202278.00p78.57p77.02p77.50p2,559
Jun 16, 202280.50p79.40p77.50p78.00p30,254
Jun 15, 202280.50p80.05p80.05p80.50p5,000
Jun 14, 202282.75p81.76p80.00p80.50p1,975,300
Jun 13, 202286.50p85.00p83.00p82.75p22,290
Jun 10, 202286.50p86.42p85.00p86.50p8,400
Jun 8, 202287.50p86.00p85.00p86.50p197,531
Jun 7, 202287.50p87.52p85.00p87.50p304,500
Jun 6, 202287.50p87.85p87.50p87.50p20,000
Jun 1, 202288.00p88.00p85.31p87.50p15,489
May 31, 202288.00p86.42p86.42p88.00p10,000
May 30, 202288.00p88.00p88.00p88.00p161,216
May 27, 202288.00p86.31p86.31p88.00p10,868
May 25, 202288.00p88.67p86.31p88.00p48,567
May 24, 202287.00p89.44p86.55p88.00p298,294
May 23, 202287.00p87.76p86.55p87.00p58,138
May 20, 202284.00p90.05p85.25p87.00p147,285
May 19, 202282.50p82.00p81.13p82.50p12,600
May 18, 202282.50p83.40p80.00p82.50p54,052
May 17, 202281.50p83.49p80.00p82.50p367,861
May 16, 202283.00p81.15p81.00p82.00p47,223
May 13, 202283.00p84.00p81.00p83.00p209,049
May 12, 202283.50p82.00p81.00p83.00p280,500
May 11, 202283.50p83.00p82.50p83.50p57,677
May 10, 202282.00p84.90p81.53p83.50p111,457
May 9, 202282.00p82.94p82.00p82.00p1,859,029
Showing 1 to 50 of 167