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
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
26/04/2023 72.00p 72.67p 72.00p 72.00p 0
25/04/2023 72.00p 73.15p 71.00p 72.00p 15018
24/04/2023 72.00p 73.19p 71.00p 72.00p 19803
21/04/2023 72.00p 73.19p 71.00p 72.00p 21580
20/04/2023 72.00p 73.29p 72.00p 72.00p 20511
19/04/2023 72.00p 72.90p 72.00p 72.00p 180003
18/04/2023 72.00p 72.00p 69.31p 71.50p 278038
17/04/2023 72.00p 73.35p 70.00p 72.00p 88017
14/04/2023 72.00p 74.00p 70.00p 72.00p 140721
13/04/2023 72.00p 73.49p 71.50p 72.00p 119495
12/04/2023 72.00p 73.60p 70.81p 72.00p 380419
11/04/2023 72.00p 73.70p 70.55p 72.00p 49313
06/04/2023 73.50p 74.49p 72.00p 72.00p 214828
05/04/2023 73.00p 74.00p 72.00p 73.50p 119760
04/04/2023 74.00p 74.00p 72.00p 73.00p 457312
03/04/2023 73.50p 74.30p 72.00p 74.00p 113613
31/03/2023 73.50p 73.50p 72.00p 73.50p 69332
30/03/2023 74.00p 74.00p 72.50p 73.50p 130140
29/03/2023 73.50p 74.37p 72.00p 74.00p 195305
28/03/2023 73.50p 73.50p 72.00p 73.50p 140390
27/03/2023 75.00p 75.00p 73.30p 73.50p 33694
24/03/2023 75.00p 75.00p 74.00p 75.00p 95028
23/03/2023 75.00p 75.00p 74.00p 75.00p 95026
22/03/2023 76.00p 76.00p 75.00p 75.00p 19026
21/03/2023 76.00p 76.00p 75.00p 76.00p 19006
20/03/2023 76.00p 76.30p 76.00p 76.00p 17013
17/03/2023 76.00p 76.00p 75.00p 76.00p 4757
16/03/2023 77.00p 77.00p 75.03p 76.00p 31668
15/03/2023 77.50p 77.50p 75.00p 77.00p 88672
14/03/2023 77.00p 78.75p 75.00p 77.50p 112187
13/03/2023 76.00p 76.00p 75.00p 75.50p 41810
10/03/2023 78.00p 78.00p 75.00p 76.00p 20000
09/03/2023 78.00p 78.00p 77.00p 78.00p 35511
08/03/2023 78.00p 78.33p 78.00p 78.00p 0
07/03/2023 78.50p 78.50p 77.00p 78.00p 73287
06/03/2023 79.50p 79.50p 78.50p 78.50p 2495
03/03/2023 80.50p 80.50p 79.16p 79.50p 49419
02/03/2023 80.50p 80.50p 80.11p 80.50p 9300
01/03/2023 83.50p 83.50p 80.13p 80.50p 43576
28/02/2023 83.50p 83.50p 82.00p 83.50p 22141
27/02/2023 83.50p 83.50p 82.00p 83.50p 227072
24/02/2023 83.50p 83.50p 82.55p 83.50p 8000
23/02/2023 83.50p 84.90p 82.00p 83.50p 173224
22/02/2023 83.50p 84.90p 82.77p 83.50p 123641
21/02/2023 82.00p 85.00p 81.02p 83.50p 74984
20/02/2023 82.00p 83.50p 80.00p 82.00p 1091750
17/02/2023 80.00p 82.70p 78.36p 81.50p 50427
16/02/2023 81.00p 81.00p 78.20p 80.00p 25128
15/02/2023 82.00p 82.00p 79.33p 81.00p 71139
14/02/2023 82.00p 82.00p 81.77p 82.00p 4000
13/02/2023 82.00p 83.92p 80.00p 82.00p 118117
10/02/2023 82.00p 82.75p 82.00p 82.00p 7750
09/02/2023 81.50p 84.00p 81.50p 82.00p 19175
08/02/2023 80.00p 82.92p 80.00p 81.50p 135286
07/02/2023 80.00p 81.40p 80.00p 80.00p 43498
06/02/2023 80.00p 80.00p 79.00p 80.00p 70789
03/02/2023 80.00p 80.00p 79.33p 80.00p 0
02/02/2023 78.50p 80.50p 78.50p 80.50p 81321
01/02/2023 78.00p 79.40p 77.78p 78.50p 104239
31/01/2023 78.00p 78.00p 76.00p 78.00p 197538
30/01/2023 78.00p 78.00p 77.40p 78.00p 58386
27/01/2023 78.00p 78.00p 77.00p 78.00p 168776
26/01/2023 78.00p 78.00p 77.00p 78.00p 70923
25/01/2023 78.00p 78.00p 76.50p 78.00p 64250
24/01/2023 78.00p 78.00p 76.50p 78.00p 35460
23/01/2023 78.00p 79.50p 76.88p 78.00p 55152
20/01/2023 78.50p 78.50p 76.88p 78.00p 46010
19/01/2023 77.00p 80.00p 76.00p 78.50p 20057
18/01/2023 77.00p 77.00p 76.33p 77.00p 0
17/01/2023 76.00p 77.50p 76.00p 77.00p 48825
16/01/2023 76.00p 76.00p 74.00p 76.00p 31716
13/01/2023 76.00p 76.50p 75.95p 76.00p 90058
12/01/2023 76.00p 77.60p 75.85p 76.00p 43868
11/01/2023 76.00p 78.00p 75.75p 76.00p 65000
10/01/2023 76.00p 76.00p 75.60p 76.00p 5684
09/01/2023 76.00p 76.00p 75.50p 76.00p 74134
06/01/2023 76.00p 77.92p 75.50p 76.00p 31247
05/01/2023 75.50p 77.52p 75.00p 76.00p 228630
04/01/2023 75.50p 76.00p 75.30p 75.50p 21303000
03/01/2023 76.00p 76.00p 75.35p 76.00p 2000
30/12/2022 76.00p 76.00p 75.30p 76.00p 1277
29/12/2022 76.00p 76.00p 75.30p 76.00p 12600
28/12/2022 76.00p 76.00p 75.31p 76.00p 8000
23/12/2022 75.50p 76.00p 75.15p 76.00p 40000
22/12/2022 76.50p 76.50p 75.00p 75.50p 44751
21/12/2022 77.00p 77.00p 75.50p 76.50p 121500
20/12/2022 77.50p 77.50p 76.00p 77.00p 45146
19/12/2022 78.50p 78.50p 77.00p 77.50p 41144
16/12/2022 78.50p 78.50p 77.36p 78.50p 8163
15/12/2022 78.50p 78.50p 77.60p 78.50p 0
14/12/2022 77.00p 80.00p 77.00p 78.50p 69232
13/12/2022 77.00p 77.00p 75.00p 77.00p 40010
12/12/2022 77.00p 77.00p 76.71p 77.00p 0
09/12/2022 77.00p 77.00p 76.21p 77.00p 52929
08/12/2022 77.00p 77.00p 76.71p 77.00p 0
07/12/2022 77.00p 77.00p 76.18p 77.00p 16700
06/12/2022 77.00p 77.00p 76.16p 77.00p 2000
05/12/2022 77.00p 77.00p 76.00p 77.00p 44000
02/12/2022 77.00p 77.00p 76.00p 77.00p 6050
01/12/2022 77.00p 77.00p 76.71p 77.00p 0
30/11/2022 77.00p 77.00p 76.71p 77.00p 0
29/11/2022 77.00p 78.76p 76.00p 77.00p 21275700
28/11/2022 77.00p 78.76p 75.00p 77.00p 70016
25/11/2022 77.00p 77.00p 75.50p 77.00p 14260
24/11/2022 76.50p 78.80p 75.96p 77.00p 53196
23/11/2022 76.50p 76.50p 75.30p 76.50p 13782
22/11/2022 76.50p 76.50p 75.00p 76.50p 38010
21/11/2022 76.50p 76.50p 76.30p 76.50p 4331
18/11/2022 76.50p 76.50p 76.25p 76.50p 22732
17/11/2022 76.50p 77.82p 76.25p 76.50p 14454
16/11/2022 75.00p 77.76p 74.00p 76.50p 257623
15/11/2022 75.00p 75.00p 73.00p 75.00p 25000
14/11/2022 73.50p 75.90p 73.50p 75.00p 15000
11/11/2022 73.50p 74.82p 72.00p 73.50p 33914
10/11/2022 72.50p 74.88p 72.50p 73.50p 46233
09/11/2022 72.50p 72.50p 71.56p 72.50p 30600
08/11/2022 72.00p 73.82p 70.00p 72.50p 31680
07/11/2022 70.00p 72.00p 70.00p 72.00p 71000
04/11/2022 70.00p 70.00p 68.58p 70.00p 4737
03/11/2022 70.00p 70.00p 68.55p 70.00p 47016
02/11/2022 70.00p 70.00p 68.00p 70.00p 44254
01/11/2022 70.00p 70.00p 68.00p 70.00p 46027
31/10/2022 70.00p 71.76p 68.00p 70.00p 45780
28/10/2022 70.00p 70.10p 68.00p 70.00p 110044
27/10/2022 70.00p 70.15p 68.08p 70.00p 41629
26/10/2022 70.00p 70.32p 68.00p 70.00p 91609
25/10/2022 70.00p 71.40p 68.00p 70.00p 212271
24/10/2022 69.00p 69.68p 69.00p 69.00p 14405
21/10/2022 69.00p 69.00p 69.00p 69.00p 0
20/10/2022 69.00p 69.00p 69.00p 69.00p 0
19/10/2022 70.50p 70.50p 69.00p 69.00p 9503
18/10/2022 70.50p 71.24p 70.50p 70.50p 600
17/10/2022 70.50p 70.50p 69.00p 70.50p 28508
14/10/2022 70.50p 70.50p 69.60p 70.50p 0
13/10/2022 70.50p 70.50p 69.40p 70.50p 2150
12/10/2022 70.50p 70.50p 69.00p 70.50p 147010
11/10/2022 70.50p 70.50p 69.60p 70.50p 0
10/10/2022 70.50p 70.50p 69.00p 70.50p 176490
07/10/2022 70.50p 70.50p 70.50p 70.50p 0
06/10/2022 70.50p 70.50p 69.00p 70.50p 2378
05/10/2022 69.50p 69.50p 69.00p 69.50p 122530
04/10/2022 69.50p 69.50p 69.00p 69.50p 15249
03/10/2022 69.50p 69.50p 69.00p 69.50p 4300
30/09/2022 69.50p 69.50p 69.00p 69.50p 4757
29/09/2022 69.50p 69.50p 69.00p 69.00p 32422
28/09/2022 70.00p 70.00p 69.00p 69.50p 17342
27/09/2022 72.50p 72.50p 69.02p 70.00p 37757
26/09/2022 72.50p 72.50p 71.00p 72.50p 6659
23/09/2022 72.50p 72.50p 71.00p 72.50p 42254
22/09/2022 72.50p 72.50p 71.03p 72.50p 3700
21/09/2022 72.50p 72.50p 71.63p 72.50p 2500
20/09/2022 71.50p 73.49p 70.12p 72.50p 51227
19/09/2022 71.50p 71.90p 70.00p 71.50p 42749
16/09/2022 71.50p 71.90p 70.00p 71.50p 42749
15/09/2022 70.50p 71.90p 69.15p 71.50p 32899
14/09/2022 69.50p 69.78p 69.00p 69.50p 851190
13/09/2022 69.50p 69.80p 69.00p 69.50p 2004000
12/09/2022 69.50p 69.88p 69.50p 69.50p 4931
09/09/2022 73.50p 73.68p 68.15p 69.50p 96428
08/09/2022 74.00p 74.70p 72.11p 73.00p 81581
07/09/2022 74.00p 74.00p 74.00p 74.00p 0
06/09/2022 74.00p 74.00p 74.00p 74.00p 0
05/09/2022 74.00p 74.00p 74.00p 74.00p 0
02/09/2022 74.00p 74.00p 74.00p 74.00p 0
01/09/2022 74.50p 74.50p 73.02p 74.00p 4115
31/08/2022 76.50p 76.50p 74.00p 74.50p 3500
30/08/2022 76.50p 76.50p 75.00p 76.50p 7150
29/08/2022 76.50p 76.50p 76.50p 76.50p 0
26/08/2022 76.50p 76.50p 76.50p 76.50p 0
25/08/2022 76.50p 76.50p 76.50p 76.50p 0
24/08/2022 76.50p 76.50p 76.50p 76.50p 0
23/08/2022 76.50p 76.50p 76.50p 76.50p 0
22/08/2022 76.50p 76.50p 76.50p 76.50p 0
19/08/2022 76.50p 76.50p 75.99p 76.50p 104000
18/08/2022 76.50p 76.50p 76.50p 76.50p 0
17/08/2022 76.50p 76.50p 76.50p 76.50p 0
16/08/2022 76.50p 76.50p 76.50p 76.50p 0
15/08/2022 76.50p 76.50p 76.00p 76.50p 4000

*Close Price adjusted for both dividends and splits