Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
AdvancedAdvT Limited NPV (DI) (ADVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/08/2022 | 76.50p | 76.50p | 75.00p | 76.50p | 120059 |
| 11/08/2022 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 10/08/2022 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/08/2022 | 76.50p | 76.50p | 75.10p | 76.50p | 2500 |
| 08/08/2022 | 76.50p | 76.50p | 75.50p | 76.50p | 1000 |
| 05/08/2022 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 04/08/2022 | 76.50p | 76.50p | 75.00p | 76.50p | 7500 |
| 03/08/2022 | 76.50p | 76.89p | 76.50p | 76.50p | 3000 |
| 02/08/2022 | 77.50p | 77.50p | 75.00p | 76.50p | 3700 |
| 01/08/2022 | 77.50p | 77.50p | 76.00p | 77.50p | 4400 |
| 29/07/2022 | 77.50p | 77.50p | 76.00p | 77.50p | 937 |
| 28/07/2022 | 77.50p | 77.50p | 76.00p | 77.50p | 5933 |
| 27/07/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/07/2022 | 77.50p | 77.80p | 77.50p | 77.50p | 4000 |
| 25/07/2022 | 77.50p | 77.50p | 77.00p | 77.50p | 22250 |
| 22/07/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/07/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/07/2022 | 77.50p | 77.50p | 76.00p | 77.50p | 149314 |
| 19/07/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 18/07/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/07/2022 | 77.00p | 77.50p | 76.00p | 77.50p | 161157 |
| 14/07/2022 | 77.00p | 77.00p | 76.00p | 77.00p | 20000 |
| 13/07/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 12/07/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 180000 |
| 11/07/2022 | 77.00p | 77.00p | 77.00p | 77.00p | 50000 |
| 08/07/2022 | 77.00p | 77.00p | 76.31p | 77.00p | 10000 |
| 07/07/2022 | 77.50p | 77.50p | 77.00p | 77.00p | 2750 |
| 06/07/2022 | 78.50p | 78.50p | 77.00p | 77.50p | 11210 |
| 05/07/2022 | 77.50p | 78.00p | 76.00p | 78.00p | 5427062 |
| 04/07/2022 | 77.50p | 77.50p | 76.00p | 77.50p | 1880 |
| 01/07/2022 | 77.00p | 77.50p | 76.00p | 77.50p | 16198 |
| 30/06/2022 | 77.50p | 77.50p | 76.00p | 77.50p | 189859 |
| 29/06/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/06/2022 | 77.50p | 77.50p | 76.01p | 77.50p | 1324 |
| 27/06/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/06/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/06/2022 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/06/2022 | 78.00p | 78.57p | 77.02p | 77.50p | 2559 |
| 21/06/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 20/06/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 17/06/2022 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 16/06/2022 | 80.50p | 80.50p | 77.50p | 78.00p | 30254 |
| 15/06/2022 | 80.50p | 80.50p | 80.05p | 80.50p | 5000 |
| 14/06/2022 | 82.75p | 82.75p | 80.00p | 80.50p | 1975300 |
| 13/06/2022 | 86.50p | 86.50p | 82.75p | 82.75p | 22290 |
| 10/06/2022 | 86.50p | 86.50p | 85.00p | 86.50p | 8400 |
| 09/06/2022 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 08/06/2022 | 87.50p | 87.50p | 85.00p | 86.50p | 167531 |
| 07/06/2022 | 87.50p | 87.52p | 85.00p | 87.50p | 304500 |
| 06/06/2022 | 87.50p | 87.85p | 87.50p | 87.50p | 20000 |
| 03/06/2022 | 88.00p | 88.00p | 85.31p | 87.50p | 15489 |
| 02/06/2022 | 88.00p | 88.00p | 85.31p | 87.50p | 15489 |
| 01/06/2022 | 88.00p | 88.00p | 85.31p | 87.50p | 15489 |
| 31/05/2022 | 88.00p | 88.00p | 86.43p | 88.00p | 10000 |
| 30/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 161216 |
| 27/05/2022 | 88.00p | 88.00p | 86.31p | 88.00p | 10868 |
| 26/05/2022 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 25/05/2022 | 88.00p | 88.67p | 86.31p | 88.00p | 48567 |
| 24/05/2022 | 87.00p | 89.44p | 86.55p | 88.00p | 298294 |
| 23/05/2022 | 87.00p | 87.76p | 86.55p | 87.00p | 58138 |
| 20/05/2022 | 84.00p | 90.05p | 84.00p | 87.00p | 112285 |
| 19/05/2022 | 82.50p | 82.50p | 81.13p | 82.50p | 12600 |
| 18/05/2022 | 82.50p | 83.40p | 80.00p | 82.50p | 54052 |
| 17/05/2022 | 81.50p | 83.49p | 80.00p | 82.50p | 367861 |
| 16/05/2022 | 83.00p | 83.00p | 81.00p | 82.00p | 47223 |
| 13/05/2022 | 83.00p | 84.00p | 81.00p | 83.00p | 209049 |
| 12/05/2022 | 83.50p | 83.50p | 81.00p | 83.00p | 280500 |
| 11/05/2022 | 83.50p | 83.50p | 82.50p | 83.50p | 57677 |
| 10/05/2022 | 82.00p | 84.90p | 81.52p | 83.50p | 111457 |
| 09/05/2022 | 82.00p | 82.94p | 82.00p | 82.00p | 1859029 |
| 06/05/2022 | 82.50p | 82.50p | 81.45p | 82.00p | 307839 |
| 05/05/2022 | 83.00p | 84.60p | 82.16p | 82.50p | 79250 |
| 04/05/2022 | 83.00p | 84.00p | 82.45p | 83.00p | 97734 |
| 03/05/2022 | 83.00p | 83.00p | 82.42p | 83.00p | 129703 |
| 02/05/2022 | 78.50p | 83.91p | 78.50p | 83.00p | 259140 |
| 29/04/2022 | 78.50p | 83.91p | 78.50p | 83.00p | 259140 |
| 28/04/2022 | 78.00p | 79.64p | 77.35p | 78.50p | 9810 |
| 27/04/2022 | 78.00p | 78.70p | 77.00p | 78.00p | 19757 |
| 26/04/2022 | 77.00p | 78.90p | 77.00p | 78.00p | 243682 |
| 25/04/2022 | 75.50p | 77.40p | 74.09p | 77.00p | 85591 |
| 22/04/2022 | 75.00p | 76.00p | 75.00p | 75.50p | 175984 |
| 21/04/2022 | 75.00p | 75.20p | 74.25p | 75.00p | 272008 |
| 20/04/2022 | 75.00p | 75.40p | 74.21p | 75.00p | 667201 |
| 19/04/2022 | 75.00p | 75.00p | 74.80p | 75.00p | 1000 |
| 18/04/2022 | 75.50p | 75.50p | 74.00p | 75.00p | 284234 |
| 15/04/2022 | 75.50p | 75.50p | 74.00p | 75.00p | 284234 |
| 14/04/2022 | 75.50p | 75.50p | 74.00p | 75.00p | 284234 |
| 13/04/2022 | 78.50p | 78.50p | 75.01p | 75.50p | 148927 |
| 12/04/2022 | 78.50p | 78.50p | 77.00p | 78.50p | 177867 |
| 11/04/2022 | 78.50p | 78.50p | 77.09p | 78.50p | 19647 |
| 08/04/2022 | 79.50p | 79.50p | 77.75p | 78.50p | 285635 |
| 07/04/2022 | 80.50p | 80.50p | 78.31p | 79.50p | 36434 |
| 06/04/2022 | 81.50p | 81.50p | 80.00p | 80.50p | 91978 |
| 05/04/2022 | 87.50p | 87.50p | 80.67p | 81.50p | 1114992 |
| 04/04/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 01/04/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 31/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 30/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 29/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 28/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 25/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 24/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 23/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 22/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 21/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 18/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 17/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 16/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 15/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 14/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 11/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 10/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 09/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 08/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 07/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 04/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 03/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 02/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 01/03/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 28/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 25/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 24/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 23/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 22/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 21/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 18/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 17/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 16/02/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 14/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 11/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 10/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 09/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 08/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 07/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 04/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 03/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 02/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 01/02/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 31/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 28/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 27/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 26/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 25/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 24/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 21/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 20/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 19/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 18/01/2022 | 104.00p | 104.00p | 98.49p | 98.00p | 0 |
| 17/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 14/01/2022 | 104.00p | 98.49p | 98.49p | 98.00p | 0 |
| 13/01/2022 | 98.00p | 98.49p | 98.49p | 98.00p | 0 |
| 12/01/2022 | 98.00p | 98.49p | 98.00p | 98.00p | 0 |
| 10/01/2022 | 104.00p | 98.00p | 98.00p | 98.00p | 0 |
| 07/01/2022 | 104.00p | 98.00p | 98.00p | 98.00p | 0 |
| 06/01/2022 | 104.00p | 104.00p | 97.55p | 98.00p | 257817 |
| 05/01/2022 | 104.00p | 106.00p | 102.11p | 104.00p | 119064 |
| 04/01/2022 | 104.00p | 106.00p | 104.00p | 104.00p | 604513 |
| 03/01/2022 | 104.50p | 106.00p | 104.00p | 104.00p | 15348 |
| 31/12/2021 | 104.50p | 106.00p | 104.00p | 104.00p | 15348 |
| 30/12/2021 | 103.50p | 106.00p | 103.50p | 104.50p | 197941 |
| 29/12/2021 | 104.50p | 106.50p | 102.66p | 103.50p | 47970 |
| 28/12/2021 | 105.50p | 105.50p | 104.33p | 104.50p | 106384 |
| 27/12/2021 | 105.50p | 105.50p | 104.33p | 104.50p | 106384 |
| 24/12/2021 | 105.50p | 105.50p | 104.33p | 104.50p | 106384 |
| 23/12/2021 | 104.50p | 105.37p | 104.00p | 105.00p | 445528 |
| 22/12/2021 | 104.50p | 104.65p | 103.50p | 104.50p | 824240 |
| 21/12/2021 | 104.50p | 104.87p | 103.50p | 104.50p | 755473 |
| 20/12/2021 | 104.50p | 104.99p | 104.50p | 104.50p | 7500 |
| 17/12/2021 | 104.50p | 105.75p | 103.65p | 104.50p | 103709 |
| 16/12/2021 | 109.00p | 109.00p | 101.58p | 104.50p | 123961 |
| 15/12/2021 | 107.50p | 109.00p | 106.62p | 109.00p | 196502 |
| 14/12/2021 | 107.50p | 107.90p | 106.55p | 107.50p | 103205 |
| 13/12/2021 | 107.50p | 108.25p | 107.00p | 107.50p | 81725 |
| 10/12/2021 | 107.50p | 110.02p | 106.55p | 107.50p | 51625 |
| 09/12/2021 | 112.50p | 112.50p | 106.27p | 107.50p | 88276 |
| 08/12/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/12/2021 | 112.50p | 114.40p | 110.56p | 112.50p | 4657 |
| 06/12/2021 | 112.50p | 113.50p | 111.50p | 112.50p | 14537 |
| 03/12/2021 | 112.50p | 112.50p | 111.58p | 112.50p | 52943 |
| 02/12/2021 | 112.50p | 112.50p | 110.25p | 112.50p | 6626 |
| 01/12/2021 | 112.50p | 112.50p | 110.55p | 112.50p | 13437 |
| 30/11/2021 | 112.50p | 112.75p | 110.55p | 112.50p | 35135 |
| 29/11/2021 | 112.50p | 113.62p | 112.50p | 112.50p | 13513 |
| 26/11/2021 | 111.50p | 113.49p | 111.02p | 112.50p | 62380 |
| 25/11/2021 | 116.50p | 116.50p | 110.27p | 111.50p | 33012 |
| 24/11/2021 | 117.50p | 117.50p | 115.00p | 116.50p | 10947 |
| 23/11/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 65336 |
| 22/11/2021 | 117.50p | 117.50p | 116.00p | 117.50p | 32826 |
| 19/11/2021 | 117.50p | 118.74p | 116.12p | 117.50p | 11012 |
| 18/11/2021 | 117.50p | 118.68p | 117.00p | 118.00p | 22262 |
| 17/11/2021 | 117.50p | 117.68p | 116.00p | 116.00p | 28582 |
| 16/11/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 68310 |
| 15/11/2021 | 117.50p | 117.50p | 115.55p | 117.50p | 10560 |
| 12/11/2021 | 117.50p | 117.50p | 116.67p | 117.50p | 3150 |
| 11/11/2021 | 117.50p | 118.67p | 116.67p | 117.50p | 9725 |
| 10/11/2021 | 120.00p | 120.00p | 116.00p | 117.50p | 25349 |
| 09/11/2021 | 120.00p | 120.00p | 116.00p | 120.00p | 33640 |
| 08/11/2021 | 121.00p | 121.00p | 117.80p | 118.50p | 56319 |
| 05/11/2021 | 122.50p | 122.50p | 120.25p | 121.00p | 36057 |
| 04/11/2021 | 122.50p | 123.80p | 122.50p | 122.50p | 11000 |
*Close Price adjusted for both dividends and splits