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:
- Avoid Tortilla Mexican Grill (MEX) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Avoid Strix Group (KETL) by Steve Moore in ShareProphets
- Add Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Andrew Mackie in The Motley Fool
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Outperform easyJet (EZJ) by Bernstein
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
AdvancedAdvT Limited NPV (DI) (ADVT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/11/2021 | 122.50p | 123.90p | 122.50p | 122.50p | 132259 |
| 02/11/2021 | 122.50p | 124.00p | 120.00p | 122.50p | 61000 |
| 01/11/2021 | 123.50p | 124.49p | 122.00p | 122.50p | 51087 |
| 29/10/2021 | 121.00p | 126.00p | 121.00p | 123.50p | 47931 |
| 28/10/2021 | 121.00p | 122.12p | 118.66p | 121.00p | 5759 |
| 27/10/2021 | 121.00p | 121.00p | 118.66p | 121.00p | 10345 |
| 26/10/2021 | 118.50p | 122.00p | 118.11p | 121.00p | 46200 |
| 25/10/2021 | 117.50p | 121.65p | 115.50p | 118.50p | 44840 |
| 22/10/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 19397 |
| 21/10/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 10636 |
| 20/10/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 67165 |
| 19/10/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 21026 |
| 18/10/2021 | 117.50p | 117.50p | 115.25p | 117.50p | 4518 |
| 15/10/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 14/10/2021 | 117.50p | 117.50p | 115.30p | 117.50p | 16500 |
| 13/10/2021 | 117.50p | 117.50p | 115.30p | 117.50p | 32660 |
| 12/10/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 114946 |
| 11/10/2021 | 117.50p | 117.50p | 115.25p | 117.50p | 17217 |
| 08/10/2021 | 116.00p | 118.49p | 116.00p | 117.50p | 24548 |
| 07/10/2021 | 114.50p | 116.99p | 113.51p | 116.00p | 27773 |
| 06/10/2021 | 120.00p | 120.00p | 113.15p | 113.50p | 157510 |
| 05/10/2021 | 120.00p | 121.88p | 118.11p | 120.00p | 10239 |
| 04/10/2021 | 120.00p | 121.90p | 117.86p | 120.00p | 33390 |
| 01/10/2021 | 120.00p | 121.00p | 116.55p | 120.00p | 17561 |
| 30/09/2021 | 117.50p | 121.90p | 116.11p | 120.00p | 20643 |
| 29/09/2021 | 117.50p | 117.88p | 115.31p | 117.50p | 12650 |
| 28/09/2021 | 120.00p | 120.00p | 115.00p | 117.50p | 52775 |
| 27/09/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 21446 |
| 24/09/2021 | 122.50p | 123.00p | 122.50p | 122.50p | 24861 |
| 23/09/2021 | 125.00p | 125.00p | 120.10p | 122.50p | 61977 |
| 22/09/2021 | 116.50p | 127.90p | 115.50p | 125.00p | 103287 |
| 21/09/2021 | 116.50p | 118.80p | 116.50p | 116.50p | 10809 |
| 20/09/2021 | 116.50p | 118.89p | 115.00p | 116.50p | 10916 |
| 17/09/2021 | 116.50p | 118.50p | 114.58p | 116.50p | 27480 |
| 16/09/2021 | 117.50p | 117.50p | 114.00p | 116.50p | 205686 |
| 15/09/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 3315 |
| 14/09/2021 | 117.50p | 117.50p | 115.00p | 117.50p | 10000 |
| 13/09/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/09/2021 | 117.50p | 117.50p | 115.05p | 117.50p | 30377 |
| 09/09/2021 | 117.50p | 117.50p | 116.90p | 117.50p | 13050 |
| 08/09/2021 | 116.50p | 117.50p | 115.55p | 117.50p | 15650 |
| 07/09/2021 | 112.50p | 117.40p | 112.50p | 116.50p | 125858 |
| 06/09/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/09/2021 | 113.00p | 114.40p | 111.15p | 112.50p | 29297 |
| 02/09/2021 | 117.50p | 117.50p | 111.00p | 111.50p | 62833 |
| 01/09/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 31/08/2021 | 118.50p | 118.50p | 115.00p | 117.50p | 45390 |
| 30/08/2021 | 118.50p | 118.50p | 115.78p | 118.50p | 9727 |
| 27/08/2021 | 118.50p | 118.50p | 115.78p | 118.50p | 9727 |
| 26/08/2021 | 121.50p | 121.50p | 118.00p | 118.50p | 25260 |
| 25/08/2021 | 122.50p | 122.50p | 118.25p | 121.50p | 30500 |
| 24/08/2021 | 122.50p | 123.50p | 120.00p | 122.50p | 12900 |
| 23/08/2021 | 117.50p | 124.70p | 117.50p | 122.50p | 44935 |
| 20/08/2021 | 117.50p | 120.00p | 116.33p | 117.50p | 22658 |
| 19/08/2021 | 111.50p | 120.00p | 109.63p | 117.50p | 174604 |
| 18/08/2021 | 111.50p | 111.99p | 109.63p | 111.50p | 3290 |
| 17/08/2021 | 111.50p | 111.50p | 109.55p | 111.50p | 307 |
| 16/08/2021 | 111.50p | 111.50p | 108.00p | 111.50p | 9639 |
| 13/08/2021 | 111.50p | 113.44p | 110.27p | 111.50p | 22240 |
| 12/08/2021 | 111.50p | 113.90p | 111.00p | 111.50p | 43672 |
| 11/08/2021 | 111.50p | 111.50p | 108.51p | 111.50p | 29080 |
| 10/08/2021 | 111.50p | 111.68p | 108.27p | 111.50p | 23591 |
| 09/08/2021 | 112.50p | 113.19p | 108.00p | 111.50p | 37617 |
| 06/08/2021 | 112.50p | 113.69p | 110.10p | 112.50p | 17778 |
| 05/08/2021 | 112.50p | 112.50p | 110.10p | 112.50p | 6301 |
| 04/08/2021 | 112.50p | 114.00p | 110.58p | 112.50p | 17880 |
| 03/08/2021 | 112.50p | 112.50p | 111.30p | 112.50p | 16018 |
| 02/08/2021 | 112.50p | 112.50p | 111.33p | 112.50p | 9209 |
| 30/07/2021 | 112.50p | 114.75p | 111.11p | 112.50p | 8117 |
| 29/07/2021 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/07/2021 | 112.50p | 114.75p | 112.50p | 112.50p | 26307 |
| 27/07/2021 | 112.50p | 112.99p | 110.00p | 112.50p | 30422 |
| 26/07/2021 | 112.50p | 112.99p | 112.50p | 112.50p | 4392 |
| 23/07/2021 | 112.50p | 112.99p | 112.38p | 112.50p | 23805 |
| 22/07/2021 | 112.50p | 112.50p | 112.00p | 112.50p | 5647 |
| 21/07/2021 | 112.50p | 113.25p | 110.40p | 112.50p | 54584 |
| 20/07/2021 | 112.50p | 112.95p | 112.50p | 112.50p | 448797 |
| 19/07/2021 | 114.00p | 114.49p | 110.27p | 112.50p | 47586 |
| 16/07/2021 | 117.50p | 117.50p | 113.10p | 114.00p | 73213 |
| 15/07/2021 | 117.50p | 121.50p | 115.00p | 115.00p | 40719 |
| 14/07/2021 | 121.50p | 121.50p | 117.50p | 117.50p | 16700 |
| 13/07/2021 | 121.50p | 121.50p | 120.88p | 121.50p | 2196 |
| 12/07/2021 | 121.50p | 121.50p | 120.00p | 121.50p | 17252 |
| 09/07/2021 | 121.50p | 121.50p | 120.45p | 121.50p | 14399 |
| 08/07/2021 | 117.50p | 122.85p | 117.50p | 121.50p | 122593 |
| 07/07/2021 | 117.50p | 119.90p | 116.66p | 117.50p | 7079 |
| 06/07/2021 | 121.50p | 121.50p | 118.14p | 119.00p | 37127 |
| 05/07/2021 | 122.50p | 122.50p | 120.77p | 121.00p | 8452 |
| 02/07/2021 | 122.50p | 122.50p | 120.75p | 122.50p | 29852 |
| 01/07/2021 | 122.50p | 122.50p | 120.91p | 122.50p | 12175 |
| 30/06/2021 | 122.50p | 122.50p | 120.90p | 122.50p | 8027 |
| 29/06/2021 | 122.50p | 122.50p | 121.75p | 122.50p | 4463 |
| 28/06/2021 | 122.50p | 122.50p | 121.42p | 122.50p | 9365 |
*Close Price adjusted for both dividends and splits