1. Share Prices

  2. Advancedadvt Limited (ADVT)

140.50p+0.40 (+0.28%)19 Apr 2024, 15:55
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
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
Mar 4, 2024117.50p122.56p119.75p122.00p799,414
Mar 1, 2024117.50p119.75p115.00p117.50p340,913
Feb 29, 2024117.50p118.40p115.00p117.50p380,882
Feb 28, 2024117.50p117.50p115.61p117.50p146,259
Feb 27, 2024114.50p117.90p115.50p117.50p209,082
Feb 26, 2024114.50p116.22p113.00p114.50p162,435
Feb 23, 2024117.50p117.99p115.00p114.50p152,776
Feb 22, 2024117.50p118.40p115.00p117.50p157,502
Feb 21, 2024116.50p118.40p115.00p117.50p182,620
Feb 20, 2024114.50p116.95p113.67p116.50p70,368
Feb 19, 2024117.50p118.75p113.25p114.50p470,153
Feb 16, 2024111.00p118.99p108.50p117.50p307,378
Feb 15, 2024106.50p113.00p107.00p111.00p382,083
Feb 14, 2024106.00p107.00p104.67p106.50p82,254
Feb 13, 2024106.00p106.29p104.31p106.00p1,874,592
Feb 12, 2024106.00p106.39p104.31p106.00p251,881
Feb 9, 2024106.00p106.39p104.50p106.00p409,000
Feb 8, 2024105.50p106.50p105.00p106.00p9,809
Feb 7, 2024105.50p105.85p105.00p105.50p85,026
123
Showing 1 to 50 of 102

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,501.009.04
Darktrace PLC472.493.07
Energean PLC1,013.003.26
Moneysupermarket.Com Group PLC213.00-0.47
Close Brothers Group PLC450.002.37
Ashmore Group PLC184.302.16

Fallers

CompanyPrice% Chg
Smith (Ds) PLC359.00-10.16
Man Group PLC253.60-5.58
Marshalls PLC257.00-4.28
Foresight Group Holdings Limited441.00-3.71
Dr. Martens PLC68.10-2.51
Allianz Technology Trust PLC329.78-2.72