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
09/02/2024 106.00p 106.39p 104.50p 106.00p 409000
08/02/2024 105.50p 106.50p 105.00p 106.00p 9809
07/02/2024 105.50p 105.85p 105.00p 105.50p 85026
06/02/2024 105.50p 105.89p 104.73p 105.50p 130685
05/02/2024 104.00p 105.90p 104.00p 105.50p 165681
02/02/2024 103.50p 104.70p 103.05p 104.00p 84353
01/02/2024 103.50p 104.00p 103.00p 103.50p 83636
31/01/2024 104.00p 104.00p 103.00p 103.00p 98534
30/01/2024 104.00p 104.00p 103.00p 103.50p 142380
29/01/2024 103.50p 103.95p 102.55p 103.50p 137023
26/01/2024 103.00p 103.50p 101.44p 103.50p 237448
25/01/2024 101.50p 103.00p 101.00p 103.00p 1728602
24/01/2024 101.50p 102.47p 100.31p 101.50p 373005
23/01/2024 101.00p 102.00p 100.31p 101.00p 2532143
22/01/2024 100.00p 102.00p 100.00p 101.00p 1220612
19/01/2024 101.50p 101.50p 97.00p 99.50p 637456
18/01/2024 102.50p 103.10p 100.50p 101.50p 169899
17/01/2024 105.00p 105.00p 101.50p 102.50p 126542
16/01/2024 97.50p 107.17p 96.13p 105.00p 2012415
15/01/2024 97.50p 100.00p 96.00p 97.50p 248134
12/01/2024 97.50p 98.40p 95.50p 97.50p 3313918
11/01/2024 93.00p 98.00p 92.55p 97.50p 2069912
10/01/2024 82.50p 104.00p 82.50p 93.00p 3146462
09/01/2024 82.00p 82.00p 82.00p 82.00p 0
08/01/2024 82.00p 82.00p 82.00p 82.00p 0
05/01/2024 82.00p 82.00p 82.00p 82.00p 0
04/01/2024 82.00p 82.00p 82.00p 82.00p 0
03/01/2024 82.00p 82.00p 82.00p 82.00p 0
02/01/2024 82.00p 82.00p 82.00p 82.00p 0
29/12/2023 82.00p 82.00p 82.00p 82.00p 0
28/12/2023 82.00p 82.00p 82.00p 82.00p 0
27/12/2023 82.00p 82.00p 82.00p 82.00p 0
22/12/2023 82.00p 82.00p 82.00p 82.00p 0
21/12/2023 82.00p 82.00p 82.00p 82.00p 0
20/12/2023 82.00p 82.00p 82.00p 82.00p 0
19/12/2023 82.00p 82.00p 82.00p 82.00p 0
18/12/2023 82.00p 82.00p 82.00p 82.00p 0
15/12/2023 82.00p 82.00p 82.00p 82.00p 0
14/12/2023 82.00p 82.00p 82.00p 82.00p 0
13/12/2023 82.00p 82.00p 82.00p 82.00p 0
12/12/2023 82.00p 82.00p 82.00p 82.00p 0
11/12/2023 82.00p 82.00p 82.00p 82.00p 0
08/12/2023 82.00p 82.00p 82.00p 82.00p 0
07/12/2023 82.00p 82.00p 82.00p 82.00p 0
06/12/2023 82.00p 82.00p 82.00p 82.00p 0
05/12/2023 82.00p 82.00p 82.00p 82.00p 0
04/12/2023 82.00p 82.00p 82.00p 82.00p 0
01/12/2023 82.00p 82.00p 82.00p 82.00p 0
30/11/2023 82.00p 82.00p 82.00p 82.00p 0
29/11/2023 82.00p 82.00p 82.00p 82.00p 0
28/11/2023 82.00p 82.00p 82.00p 82.00p 0
27/11/2023 82.00p 82.00p 82.00p 82.00p 0
24/11/2023 82.00p 82.00p 82.00p 82.00p 0
23/11/2023 82.00p 82.00p 82.00p 82.00p 0
22/11/2023 82.00p 82.00p 82.00p 82.00p 0
21/11/2023 82.00p 82.00p 82.00p 82.00p 0
20/11/2023 82.00p 82.00p 82.00p 82.00p 0
17/11/2023 82.00p 82.00p 82.00p 82.00p 0
16/11/2023 82.00p 82.00p 82.00p 82.00p 0
15/11/2023 82.00p 82.00p 82.00p 82.00p 0
14/11/2023 82.00p 82.00p 82.00p 82.00p 0
13/11/2023 82.00p 82.00p 82.00p 82.00p 0
10/11/2023 82.00p 82.00p 82.00p 82.00p 0
09/11/2023 82.00p 82.00p 82.00p 82.00p 0
08/11/2023 82.00p 82.00p 82.00p 82.00p 0
07/11/2023 82.00p 82.00p 82.00p 82.00p 0
06/11/2023 82.00p 82.00p 82.00p 82.00p 0
03/11/2023 82.00p 82.00p 82.00p 82.00p 0
02/11/2023 82.00p 82.00p 82.00p 82.00p 0
01/11/2023 82.00p 82.00p 82.00p 82.00p 0
31/10/2023 82.00p 82.00p 82.00p 82.00p 0
30/10/2023 82.00p 82.00p 82.00p 82.00p 0
27/10/2023 82.00p 82.00p 82.00p 82.00p 0
26/10/2023 82.00p 82.00p 82.00p 82.00p 0
25/10/2023 82.00p 82.00p 82.00p 82.00p 0
24/10/2023 82.00p 82.00p 82.00p 82.00p 0
23/10/2023 82.00p 82.00p 82.00p 82.00p 0
20/10/2023 82.00p 82.00p 82.00p 82.00p 0
19/10/2023 82.00p 82.00p 82.00p 82.00p 0
18/10/2023 82.00p 82.00p 82.00p 82.00p 0
17/10/2023 82.00p 82.00p 82.00p 82.00p 0
16/10/2023 82.00p 82.00p 82.00p 82.00p 0
13/10/2023 82.00p 82.00p 82.00p 82.00p 0
12/10/2023 82.00p 82.00p 82.00p 82.00p 0
11/10/2023 82.00p 82.00p 82.00p 82.00p 0
10/10/2023 82.00p 82.00p 82.00p 82.00p 0
09/10/2023 82.00p 82.00p 82.00p 82.00p 0
06/10/2023 82.00p 82.00p 82.00p 82.00p 0
05/10/2023 82.00p 82.00p 82.00p 82.00p 0
04/10/2023 82.00p 82.00p 82.00p 82.00p 0
03/10/2023 82.00p 82.00p 82.00p 82.00p 0
02/10/2023 82.00p 82.00p 82.00p 82.00p 0
29/09/2023 82.00p 82.00p 82.00p 82.00p 0
28/09/2023 82.00p 82.00p 82.00p 82.00p 0
27/09/2023 82.00p 82.00p 82.00p 82.00p 0
26/09/2023 82.00p 82.00p 82.00p 82.00p 0
25/09/2023 82.00p 82.00p 82.00p 82.00p 0
22/09/2023 82.00p 82.00p 82.00p 82.00p 0
21/09/2023 82.00p 82.00p 82.00p 82.00p 0
20/09/2023 82.00p 82.00p 82.00p 82.00p 0
19/09/2023 82.00p 82.00p 82.00p 82.00p 0
18/09/2023 82.00p 82.00p 82.00p 82.00p 0
15/09/2023 82.00p 82.00p 82.00p 82.00p 0
14/09/2023 82.00p 82.00p 82.00p 82.00p 0
13/09/2023 82.00p 82.00p 82.00p 82.00p 0
12/09/2023 82.00p 82.00p 82.00p 82.00p 0
11/09/2023 82.00p 82.00p 82.00p 82.00p 0
08/09/2023 82.00p 82.00p 82.00p 82.00p 0
07/09/2023 82.00p 82.00p 82.00p 82.00p 0
06/09/2023 82.00p 82.00p 82.00p 82.00p 0
05/09/2023 82.00p 82.00p 82.00p 82.00p 0
04/09/2023 82.00p 82.00p 82.00p 82.00p 0
01/09/2023 82.00p 82.00p 82.00p 82.00p 0
31/08/2023 82.00p 82.00p 82.00p 82.00p 0
30/08/2023 82.00p 82.00p 82.00p 82.00p 0
29/08/2023 82.00p 82.00p 82.00p 82.00p 0
25/08/2023 82.00p 82.00p 82.00p 82.00p 0
24/08/2023 82.00p 82.00p 82.00p 82.00p 0
23/08/2023 82.00p 82.00p 82.00p 82.00p 0
22/08/2023 82.00p 82.00p 82.00p 82.00p 0
21/08/2023 82.00p 82.00p 82.00p 82.00p 0
18/08/2023 82.00p 82.00p 82.00p 82.00p 0
17/08/2023 82.00p 82.00p 82.00p 82.00p 0
16/08/2023 82.00p 82.00p 82.00p 82.00p 0
15/08/2023 82.00p 82.00p 82.00p 82.00p 0
14/08/2023 82.00p 82.00p 82.00p 82.00p 0
11/08/2023 82.00p 82.00p 82.00p 82.00p 0
10/08/2023 82.00p 82.00p 82.00p 82.00p 0
09/08/2023 82.00p 82.00p 82.00p 82.00p 0
08/08/2023 82.00p 82.00p 82.00p 82.00p 0
07/08/2023 82.00p 82.00p 82.00p 82.00p 0
04/08/2023 82.00p 82.00p 82.00p 82.00p 0
03/08/2023 82.00p 82.00p 82.00p 82.00p 0
02/08/2023 82.00p 82.00p 82.00p 82.00p 0
01/08/2023 82.00p 82.00p 82.00p 82.00p 0
31/07/2023 82.00p 82.00p 82.00p 82.00p 0
28/07/2023 82.00p 82.00p 82.00p 82.00p 0
27/07/2023 82.00p 82.00p 82.00p 82.00p 0
26/07/2023 82.00p 82.00p 82.00p 82.00p 0
25/07/2023 82.00p 82.00p 82.00p 82.00p 0
24/07/2023 82.00p 82.00p 82.00p 82.00p 0
21/07/2023 82.00p 82.00p 82.00p 82.00p 0
20/07/2023 82.00p 82.00p 82.00p 82.00p 0
19/07/2023 82.00p 82.00p 82.00p 82.00p 0
18/07/2023 82.00p 82.00p 82.00p 82.00p 0
17/07/2023 82.00p 82.00p 82.00p 82.00p 0
14/07/2023 82.00p 82.00p 82.00p 82.00p 0
13/07/2023 82.00p 82.00p 82.00p 82.00p 0
12/07/2023 82.00p 82.00p 82.00p 82.00p 0
11/07/2023 82.00p 82.00p 82.00p 82.00p 0
10/07/2023 82.00p 82.00p 82.00p 82.00p 0
07/07/2023 82.00p 82.00p 82.00p 82.00p 0
06/07/2023 82.00p 82.00p 82.00p 82.00p 0
05/07/2023 82.00p 82.00p 82.00p 82.00p 0
04/07/2023 82.00p 82.00p 82.00p 82.00p 0
03/07/2023 82.00p 82.00p 82.00p 82.00p 0
30/06/2023 82.00p 82.00p 82.00p 82.00p 0
29/06/2023 82.00p 82.00p 82.00p 82.00p 0
28/06/2023 82.00p 82.00p 82.00p 82.00p 0
27/06/2023 82.00p 82.00p 82.00p 82.00p 0
26/06/2023 82.00p 82.00p 82.00p 82.00p 0
23/06/2023 82.00p 82.00p 82.00p 82.00p 0
22/06/2023 82.00p 82.00p 82.00p 82.00p 0
21/06/2023 82.00p 82.00p 82.00p 82.00p 0
20/06/2023 82.00p 82.00p 82.00p 82.00p 0
19/06/2023 82.00p 82.00p 82.00p 82.00p 0
16/06/2023 82.00p 82.00p 82.00p 82.00p 0
15/06/2023 82.00p 82.00p 82.00p 82.00p 0
14/06/2023 82.00p 82.00p 82.00p 82.00p 0
13/06/2023 82.00p 82.00p 82.00p 82.00p 0
12/06/2023 82.00p 82.00p 82.00p 82.00p 0
09/06/2023 82.00p 82.00p 82.00p 82.00p 0
08/06/2023 82.00p 82.00p 82.00p 82.00p 0
07/06/2023 82.00p 83.80p 82.00p 82.00p 3562
06/06/2023 82.00p 82.00p 82.00p 82.00p 4000
05/06/2023 82.00p 82.00p 82.00p 82.00p 5
02/06/2023 82.00p 83.75p 81.92p 82.00p 20836
01/06/2023 82.00p 82.00p 81.92p 82.00p 5720
31/05/2023 82.50p 84.25p 81.92p 82.00p 97559
30/05/2023 81.50p 84.25p 81.50p 82.50p 57379
26/05/2023 80.50p 83.00p 79.05p 81.50p 94030
25/05/2023 80.50p 81.55p 79.00p 80.50p 26773
24/05/2023 80.50p 80.50p 79.00p 80.50p 2000
23/05/2023 81.50p 81.78p 79.00p 80.50p 211923
22/05/2023 81.50p 82.90p 80.00p 81.50p 23471
19/05/2023 81.50p 82.82p 80.00p 81.00p 142824
18/05/2023 81.50p 82.82p 81.50p 81.50p 9890
17/05/2023 82.50p 82.50p 80.00p 81.50p 129135
16/05/2023 84.50p 85.00p 82.12p 82.50p 148547
15/05/2023 77.00p 86.50p 77.00p 84.00p 113919
12/05/2023 72.00p 78.90p 72.00p 77.00p 161645
11/05/2023 70.50p 74.00p 70.50p 72.00p 101250
10/05/2023 70.50p 70.50p 69.26p 70.50p 9513
09/05/2023 70.50p 71.00p 68.00p 70.50p 84777
05/05/2023 72.00p 72.00p 70.25p 70.50p 145751
04/05/2023 72.00p 72.90p 72.00p 72.00p 500462
03/05/2023 72.00p 72.00p 70.12p 72.00p 70073
02/05/2023 72.00p 73.00p 72.00p 72.00p 10
28/04/2023 72.00p 73.14p 70.88p 72.00p 53295
27/04/2023 72.00p 72.00p 70.00p 72.00p 36005

*Close Price adjusted for both dividends and splits