AdvancedAdvT Limited NPV (DI) (ADVT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AdvancedAdvT Limited NPV (DI)

Date Open High Low Close* Volume
22/11/2024 140.00p 141.45p 136.25p 137.50p 330128
21/11/2024 140.00p 140.80p 136.25p 140.00p 188932
20/11/2024 140.00p 141.45p 135.00p 140.00p 108733
19/11/2024 140.00p 142.45p 135.00p 140.00p 47984
18/11/2024 140.00p 141.80p 138.55p 140.00p 102193
15/11/2024 142.50p 142.90p 137.57p 140.00p 151949
14/11/2024 141.50p 148.40p 140.00p 142.50p 1248178
13/11/2024 134.00p 134.40p 130.96p 134.00p 13720
12/11/2024 134.00p 134.00p 133.76p 134.00p 68937
11/11/2024 135.00p 137.45p 133.67p 134.00p 594257
08/11/2024 135.00p 136.00p 131.75p 135.00p 1242312
07/11/2024 135.00p 136.40p 133.60p 134.00p 21668
06/11/2024 136.00p 137.50p 134.00p 137.50p 82417
05/11/2024 129.00p 137.95p 129.00p 136.00p 1242929
04/11/2024 129.00p 131.15p 127.70p 129.00p 216000
01/11/2024 129.00p 131.40p 127.25p 129.00p 371288
31/10/2024 130.00p 131.75p 125.27p 129.00p 151044
30/10/2024 125.00p 137.00p 125.00p 131.00p 257184
29/10/2024 127.50p 130.00p 122.00p 125.00p 101511
28/10/2024 127.50p 130.00p 125.00p 127.50p 117386
25/10/2024 126.00p 130.00p 122.00p 127.50p 94258
24/10/2024 126.00p 126.35p 123.51p 126.00p 43828
23/10/2024 122.50p 126.00p 122.00p 126.00p 76451
22/10/2024 122.50p 123.45p 120.25p 122.50p 102143
21/10/2024 123.50p 124.97p 120.77p 122.50p 52678
18/10/2024 127.50p 127.72p 121.00p 123.50p 278186
17/10/2024 127.50p 127.50p 125.00p 127.50p 27089
16/10/2024 132.50p 132.79p 127.50p 127.50p 43414
15/10/2024 128.50p 132.50p 125.00p 132.50p 292425
14/10/2024 127.50p 130.00p 126.47p 128.50p 79089
11/10/2024 127.50p 127.50p 125.00p 127.50p 81850
10/10/2024 127.50p 129.00p 126.11p 127.50p 84557
09/10/2024 126.50p 130.00p 125.00p 127.50p 573661
08/10/2024 126.50p 129.00p 126.50p 126.50p 52818
07/10/2024 126.00p 127.60p 124.00p 126.50p 70525
04/10/2024 125.00p 128.00p 122.00p 126.00p 45500
03/10/2024 125.00p 127.50p 121.75p 125.00p 135025
02/10/2024 127.50p 127.50p 122.33p 125.00p 81462
01/10/2024 131.00p 131.00p 125.00p 127.50p 131588
30/09/2024 131.00p 131.00p 127.35p 131.00p 42578
27/09/2024 131.00p 134.00p 127.70p 132.00p 315242
26/09/2024 127.50p 128.00p 125.00p 127.50p 78310
25/09/2024 127.50p 128.35p 125.25p 127.50p 309869
24/09/2024 129.00p 129.65p 125.68p 127.50p 47327
23/09/2024 131.50p 131.74p 125.67p 129.00p 81597
20/09/2024 131.50p 131.90p 130.36p 131.50p 9061
19/09/2024 132.50p 132.65p 130.50p 131.50p 133436
18/09/2024 132.50p 132.90p 130.05p 132.50p 14331
17/09/2024 132.50p 134.00p 130.05p 132.50p 185933
16/09/2024 136.00p 136.00p 130.00p 132.50p 68947
13/09/2024 136.00p 136.00p 133.71p 136.00p 137530
12/09/2024 136.00p 136.44p 133.75p 136.00p 115738
11/09/2024 136.00p 136.70p 132.00p 136.00p 33446
10/09/2024 136.00p 136.70p 132.00p 136.00p 88630
09/09/2024 136.00p 136.88p 133.70p 136.00p 19487
06/09/2024 137.50p 138.15p 134.50p 134.50p 45202
05/09/2024 142.00p 142.00p 135.90p 137.50p 87119
04/09/2024 136.00p 142.95p 133.10p 142.00p 265435
03/09/2024 137.50p 138.37p 136.81p 137.50p 25752
02/09/2024 137.50p 138.57p 135.00p 137.50p 79732
30/08/2024 136.50p 138.57p 136.50p 137.50p 17167
29/08/2024 134.00p 138.00p 134.00p 136.50p 128857
28/08/2024 134.00p 137.49p 134.00p 134.00p 107363
27/08/2024 130.00p 136.95p 130.00p 134.00p 85580
23/08/2024 130.00p 131.45p 129.00p 130.00p 157787
22/08/2024 129.50p 132.00p 127.78p 130.00p 185510
21/08/2024 133.50p 133.50p 127.78p 129.50p 209960
20/08/2024 133.50p 134.33p 132.00p 133.50p 31174
19/08/2024 133.50p 134.49p 132.76p 133.50p 42911
16/08/2024 133.50p 133.95p 132.20p 133.50p 67831
15/08/2024 133.50p 134.70p 130.30p 133.50p 161230
14/08/2024 133.50p 137.00p 132.45p 133.50p 227386
13/08/2024 137.50p 138.25p 133.50p 133.50p 58973
12/08/2024 137.50p 139.95p 136.15p 137.50p 16794
09/08/2024 137.50p 139.25p 132.76p 137.50p 71138
08/08/2024 138.50p 139.00p 135.00p 137.50p 33591
07/08/2024 137.50p 139.85p 137.17p 138.50p 97687
06/08/2024 132.50p 139.00p 132.50p 137.50p 139339
05/08/2024 137.50p 138.00p 131.00p 132.50p 237478
02/08/2024 142.00p 142.00p 137.33p 137.50p 473404
01/08/2024 144.00p 144.00p 140.03p 141.50p 115442
31/07/2024 145.00p 145.00p 142.00p 143.00p 143470
30/07/2024 145.00p 146.90p 142.75p 145.00p 30893
29/07/2024 145.00p 147.00p 142.06p 145.00p 10153925
26/07/2024 145.00p 149.00p 142.00p 145.00p 158026
25/07/2024 146.00p 147.50p 142.00p 145.00p 10176370
24/07/2024 148.50p 150.00p 143.67p 146.00p 143718
23/07/2024 147.00p 151.93p 145.00p 148.50p 221505
22/07/2024 149.00p 151.80p 138.20p 147.00p 571098
19/07/2024 141.00p 147.00p 138.74p 145.00p 157627
18/07/2024 142.50p 142.74p 137.00p 141.00p 153228
17/07/2024 144.00p 144.00p 140.00p 142.50p 44694
16/07/2024 147.00p 147.00p 140.00p 144.00p 126642
15/07/2024 147.50p 148.45p 144.00p 147.00p 90321
12/07/2024 147.50p 155.00p 145.30p 147.50p 291873
11/07/2024 146.00p 149.95p 146.00p 147.50p 17572
10/07/2024 145.00p 148.00p 145.00p 146.00p 18255
09/07/2024 139.50p 147.85p 138.85p 145.00p 197576
08/07/2024 139.50p 141.75p 139.50p 139.50p 81950
05/07/2024 137.50p 141.95p 136.20p 139.50p 295400
04/07/2024 134.00p 139.00p 132.55p 137.00p 459650
03/07/2024 137.50p 137.50p 133.00p 134.00p 293477
02/07/2024 139.00p 139.70p 134.00p 137.50p 284107
01/07/2024 143.50p 145.40p 137.97p 139.00p 92007
28/06/2024 143.50p 145.40p 142.50p 142.50p 8100
27/06/2024 143.50p 145.45p 142.94p 143.50p 80992
26/06/2024 145.00p 145.30p 142.94p 143.50p 108023
25/06/2024 143.50p 145.75p 142.50p 145.00p 119715
24/06/2024 145.50p 146.40p 142.77p 143.50p 53513
21/06/2024 145.00p 146.97p 143.00p 145.50p 38274
20/06/2024 143.50p 146.75p 143.17p 145.00p 35329
19/06/2024 142.50p 146.75p 142.00p 143.50p 36810
18/06/2024 142.50p 143.23p 140.00p 142.50p 33385
17/06/2024 141.50p 143.45p 140.10p 142.50p 84632
14/06/2024 142.50p 144.00p 140.04p 141.50p 83230
13/06/2024 145.00p 146.10p 140.67p 142.50p 71701
12/06/2024 145.00p 147.00p 144.47p 145.00p 51541
11/06/2024 146.50p 147.00p 144.47p 145.00p 95239
10/06/2024 147.00p 147.22p 143.67p 146.50p 65036
07/06/2024 147.50p 153.57p 145.00p 147.00p 78073
06/06/2024 148.50p 148.99p 145.05p 147.50p 79479
05/06/2024 151.50p 152.20p 148.05p 148.50p 101057
04/06/2024 153.50p 153.50p 149.06p 152.00p 85485
03/06/2024 152.50p 155.00p 151.67p 153.50p 343886
31/05/2024 140.00p 152.00p 140.00p 152.00p 174429
30/05/2024 140.00p 142.90p 140.00p 140.00p 117564
29/05/2024 146.50p 147.45p 139.00p 140.00p 146657
28/05/2024 147.00p 147.97p 145.00p 146.50p 225909
24/05/2024 142.50p 149.00p 139.50p 147.00p 450031
23/05/2024 139.00p 143.49p 139.00p 142.50p 428896
22/05/2024 137.50p 140.00p 135.25p 139.00p 110204
21/05/2024 132.50p 138.45p 129.15p 136.50p 183596
20/05/2024 140.50p 140.68p 132.50p 132.50p 105935
17/05/2024 141.50p 141.50p 139.16p 140.50p 80748
16/05/2024 141.00p 142.00p 140.00p 141.50p 43531
15/05/2024 140.00p 142.00p 140.00p 141.00p 114726
14/05/2024 140.00p 141.45p 140.00p 140.00p 48759
13/05/2024 140.00p 141.50p 140.00p 140.00p 139052
10/05/2024 140.00p 142.00p 138.00p 142.00p 223091
09/05/2024 140.00p 141.74p 139.74p 140.00p 80170
08/05/2024 140.00p 141.35p 139.15p 140.00p 97032
07/05/2024 135.50p 143.40p 135.50p 140.00p 444499
03/05/2024 134.50p 135.80p 134.34p 135.50p 178967
02/05/2024 134.00p 136.00p 134.00p 134.50p 116522
01/05/2024 132.00p 136.00p 131.00p 133.00p 140432
30/04/2024 129.50p 135.50p 129.50p 132.00p 459429
29/04/2024 140.50p 140.50p 125.45p 129.50p 492207
26/04/2024 140.50p 140.53p 139.31p 140.50p 32395
25/04/2024 140.50p 140.64p 139.25p 140.50p 70404
24/04/2024 140.50p 140.67p 140.33p 140.50p 65528
23/04/2024 140.50p 140.85p 140.33p 140.50p 77603
22/04/2024 140.50p 140.90p 140.33p 140.50p 98604
19/04/2024 140.50p 141.16p 140.32p 140.50p 59667
18/04/2024 140.00p 142.00p 139.25p 140.50p 343321
17/04/2024 140.00p 141.20p 139.15p 140.00p 54739
16/04/2024 140.50p 141.40p 136.31p 140.00p 272721
15/04/2024 143.50p 143.88p 139.00p 140.50p 185991
12/04/2024 141.00p 143.90p 141.00p 143.50p 333353
11/04/2024 141.00p 141.75p 140.67p 141.00p 414163
10/04/2024 138.50p 141.45p 138.00p 141.00p 1050250
09/04/2024 140.50p 140.70p 137.50p 138.50p 327242
08/04/2024 132.50p 144.45p 132.45p 140.50p 1693532
05/04/2024 130.00p 132.50p 127.50p 130.00p 54913
04/04/2024 130.00p 132.00p 125.00p 130.00p 214787
03/04/2024 132.50p 133.95p 128.62p 130.00p 151602
02/04/2024 127.50p 134.95p 125.00p 132.50p 390258
28/03/2024 125.00p 132.00p 125.00p 127.50p 780308
27/03/2024 122.50p 123.00p 120.50p 122.50p 155251
26/03/2024 122.50p 122.50p 120.75p 122.50p 44183
25/03/2024 121.00p 123.90p 120.51p 122.50p 173203
22/03/2024 119.50p 122.00p 115.00p 121.00p 131356
21/03/2024 119.50p 122.00p 118.15p 119.50p 310466
20/03/2024 119.50p 119.50p 119.50p 119.50p 182110
19/03/2024 119.50p 119.50p 118.90p 119.50p 63135
18/03/2024 119.50p 119.50p 118.90p 119.50p 9953
15/03/2024 119.50p 119.68p 118.90p 119.50p 6285
14/03/2024 119.50p 120.45p 118.47p 119.50p 107807
13/03/2024 118.50p 120.45p 118.05p 119.50p 83414
12/03/2024 117.50p 119.70p 116.60p 118.50p 1776251
11/03/2024 120.00p 120.70p 117.90p 118.50p 74823
08/03/2024 121.50p 121.50p 120.00p 120.00p 99693
07/03/2024 121.50p 121.80p 120.00p 121.50p 107101
06/03/2024 119.50p 122.88p 119.50p 121.50p 161161
05/03/2024 122.00p 122.00p 118.15p 118.50p 129092
04/03/2024 117.50p 122.56p 117.50p 122.00p 799414
01/03/2024 117.50p 119.75p 115.00p 117.50p 340913
29/02/2024 117.50p 118.40p 115.00p 117.50p 380882
28/02/2024 117.50p 117.50p 115.61p 117.50p 146259
27/02/2024 114.50p 117.90p 114.50p 117.50p 209082
26/02/2024 114.50p 116.22p 113.00p 114.50p 162435
23/02/2024 117.50p 117.99p 114.50p 114.50p 152776
22/02/2024 117.50p 118.40p 115.00p 117.50p 157502
21/02/2024 116.50p 118.40p 115.00p 117.50p 182620
20/02/2024 114.50p 116.95p 113.67p 116.50p 70368
19/02/2024 117.50p 118.75p 113.25p 114.50p 470153
16/02/2024 111.00p 118.99p 108.50p 117.50p 307378
15/02/2024 106.50p 112.00p 106.50p 111.00p 232083
14/02/2024 106.00p 107.00p 104.67p 106.50p 82254
13/02/2024 106.00p 106.29p 104.31p 106.00p 1874592
12/02/2024 106.00p 106.39p 104.31p 106.00p 251881

*Close Price adjusted for both dividends and splits