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
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
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

*Close Price adjusted for both dividends and splits