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
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
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

*Close Price adjusted for both dividends and splits