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
19/12/2025 175.00p 175.00p 167.00p 175.00p 65977
18/12/2025 175.00p 175.00p 170.00p 175.00p 37419
17/12/2025 175.00p 177.35p 170.00p 175.00p 96455
16/12/2025 167.50p 177.80p 165.05p 175.00p 204160
15/12/2025 175.00p 179.00p 165.75p 167.50p 211567
12/12/2025 175.00p 175.60p 171.50p 175.00p 98109
11/12/2025 175.00p 175.00p 170.00p 175.00p 157523
10/12/2025 175.00p 175.00p 170.55p 175.00p 41759
09/12/2025 175.00p 175.65p 173.43p 175.00p 52236
08/12/2025 175.00p 179.00p 173.31p 175.00p 33710
05/12/2025 175.00p 176.49p 171.50p 175.00p 300621
04/12/2025 175.00p 176.95p 174.22p 175.00p 28239
03/12/2025 175.00p 177.14p 175.00p 175.00p 74649
02/12/2025 175.00p 177.50p 173.89p 175.00p 23326
01/12/2025 175.00p 179.50p 170.00p 175.00p 50827
28/11/2025 175.00p 179.45p 173.67p 175.00p 84290
27/11/2025 175.00p 179.50p 173.67p 175.00p 5393
26/11/2025 175.00p 179.50p 173.41p 175.00p 25085
25/11/2025 175.00p 179.50p 170.00p 175.00p 14583
24/11/2025 177.50p 178.00p 170.00p 175.00p 64692
21/11/2025 177.50p 179.00p 175.05p 177.50p 16391
20/11/2025 180.00p 185.00p 176.00p 180.00p 140610
19/11/2025 177.50p 180.00p 175.05p 177.50p 42690
18/11/2025 182.50p 185.00p 175.25p 177.50p 219380
17/11/2025 185.00p 187.45p 180.00p 185.00p 36235
14/11/2025 187.50p 188.00p 183.50p 185.00p 61374
13/11/2025 190.00p 195.00p 185.00p 187.50p 97919
12/11/2025 190.00p 195.00p 185.00p 190.00p 33887
11/11/2025 187.50p 192.90p 186.50p 190.00p 478880
10/11/2025 190.00p 195.00p 186.50p 187.50p 204145
07/11/2025 187.50p 192.40p 185.00p 190.00p 62023
06/11/2025 187.50p 192.75p 185.00p 187.50p 147985
05/11/2025 185.00p 190.00p 183.00p 187.50p 120217
04/11/2025 195.00p 199.50p 183.75p 185.00p 464090
03/11/2025 190.00p 200.00p 185.50p 190.00p 156828
31/10/2025 190.00p 195.00p 187.92p 190.00p 34309
30/10/2025 192.50p 195.00p 186.66p 190.00p 35393
29/10/2025 185.00p 194.50p 180.00p 190.00p 208247
28/10/2025 185.00p 189.00p 180.00p 185.00p 43859
27/10/2025 177.50p 187.70p 177.50p 185.00p 158596
24/10/2025 180.00p 182.19p 176.25p 177.50p 42962
23/10/2025 180.00p 182.25p 178.00p 180.00p 89884
22/10/2025 180.00p 184.00p 178.96p 180.00p 23196
21/10/2025 180.00p 185.00p 178.88p 180.00p 29955
20/10/2025 175.00p 184.00p 170.50p 180.00p 74518
17/10/2025 180.00p 180.00p 171.00p 175.00p 93959
16/10/2025 180.00p 182.50p 176.51p 180.00p 128592
15/10/2025 180.00p 180.48p 175.11p 180.00p 78181
14/10/2025 180.00p 185.00p 175.00p 180.00p 82081
13/10/2025 180.00p 181.50p 175.00p 177.50p 246963
10/10/2025 182.50p 185.00p 175.00p 180.00p 116335
09/10/2025 182.50p 185.00p 176.50p 182.50p 75521
08/10/2025 185.00p 185.49p 180.00p 182.50p 66096
07/10/2025 187.50p 190.00p 180.00p 185.00p 1954188
06/10/2025 185.00p 190.00p 180.00p 187.50p 36757
03/10/2025 190.00p 190.00p 180.00p 185.00p 142451
02/10/2025 185.00p 199.50p 185.00p 190.00p 478833
01/10/2025 187.50p 189.80p 182.25p 185.00p 81217
30/09/2025 190.00p 195.00p 185.00p 187.50p 57246
29/09/2025 190.00p 191.40p 186.20p 190.00p 26937
26/09/2025 190.00p 192.00p 187.50p 190.00p 552982
25/09/2025 190.00p 190.00p 190.00p 190.00p 16500
24/09/2025 190.00p 193.20p 186.71p 190.00p 34070
23/09/2025 190.00p 194.70p 182.55p 190.00p 118249
22/09/2025 190.00p 192.40p 186.00p 190.00p 95696
19/09/2025 190.00p 192.45p 186.25p 190.00p 38659
18/09/2025 190.00p 193.50p 181.30p 190.00p 545319
17/09/2025 190.00p 191.50p 187.60p 190.00p 61746
16/09/2025 192.50p 192.50p 192.50p 190.00p 126362
15/09/2025 192.50p 194.00p 190.00p 192.50p 15800
12/09/2025 195.00p 195.20p 190.00p 192.50p 61323
11/09/2025 195.00p 195.00p 195.00p 195.00p 68442
10/09/2025 195.00p 200.00p 194.20p 195.00p 73792
09/09/2025 195.00p 197.80p 192.55p 195.00p 47123
08/09/2025 195.00p 195.00p 190.00p 195.00p 150755
05/09/2025 185.00p 199.75p 185.00p 195.00p 217562
04/09/2025 180.00p 190.00p 175.00p 185.00p 196022
03/09/2025 185.00p 187.00p 176.55p 180.00p 225538
02/09/2025 185.00p 193.33p 180.77p 185.00p 176756
01/09/2025 192.50p 193.89p 181.70p 185.00p 242770
29/08/2025 200.00p 200.00p 190.50p 192.50p 61140
28/08/2025 195.00p 204.90p 190.00p 197.50p 228888
27/08/2025 195.00p 197.97p 191.21p 195.00p 46310
26/08/2025 200.00p 204.00p 194.34p 195.00p 54412
22/08/2025 197.50p 204.00p 195.00p 200.00p 147494
21/08/2025 199.00p 203.00p 196.00p 197.50p 26505
20/08/2025 200.00p 203.00p 195.00p 199.00p 86292
19/08/2025 205.00p 210.00p 200.00p 200.00p 25586
18/08/2025 205.00p 210.00p 200.50p 205.00p 582212
15/08/2025 210.00p 215.00p 201.66p 205.00p 86670
14/08/2025 202.50p 215.00p 202.00p 210.00p 1051342
13/08/2025 202.50p 210.00p 200.00p 202.50p 21290
12/08/2025 207.50p 210.00p 196.00p 202.50p 65883
11/08/2025 207.50p 215.00p 200.00p 204.00p 236160
08/08/2025 202.50p 215.00p 195.00p 207.50p 174579
07/08/2025 192.50p 208.00p 192.50p 205.00p 485399
06/08/2025 192.50p 195.00p 190.00p 192.50p 89849
05/08/2025 190.00p 198.00p 190.00p 192.50p 80140
04/08/2025 190.00p 194.00p 185.00p 190.00p 43354
01/08/2025 195.00p 199.00p 186.35p 190.00p 263601
31/07/2025 195.00p 199.00p 190.00p 195.00p 64184
30/07/2025 187.50p 200.00p 187.50p 195.00p 278815
29/07/2025 192.50p 195.00p 183.00p 187.50p 152614
28/07/2025 195.00p 200.00p 190.00p 192.50p 50942
25/07/2025 195.00p 200.00p 191.66p 195.00p 95064
24/07/2025 185.00p 200.00p 185.00p 195.00p 101450
23/07/2025 185.00p 190.00p 184.00p 185.00p 8871
22/07/2025 182.50p 190.00p 181.00p 185.00p 79765
21/07/2025 189.50p 194.00p 180.50p 182.50p 137308
18/07/2025 182.50p 194.75p 181.30p 189.50p 297262
17/07/2025 180.00p 185.00p 175.10p 182.50p 181571
16/07/2025 180.00p 185.00p 175.00p 180.00p 40496
15/07/2025 170.00p 185.00p 166.69p 180.00p 318174
14/07/2025 170.00p 174.00p 165.00p 170.00p 44838
11/07/2025 170.00p 175.00p 165.00p 170.00p 56091
10/07/2025 170.00p 172.50p 170.00p 170.00p 18970
09/07/2025 170.00p 173.45p 165.00p 171.00p 92274
08/07/2025 165.00p 174.50p 165.00p 170.00p 182201
07/07/2025 160.00p 170.00p 156.00p 165.00p 343167
04/07/2025 160.00p 165.00p 156.00p 160.00p 354157
03/07/2025 160.00p 165.00p 158.60p 160.00p 161247
02/07/2025 162.50p 165.00p 158.35p 160.00p 115754
01/07/2025 165.00p 165.70p 160.10p 162.50p 214983
30/06/2025 170.00p 174.00p 160.10p 165.00p 587083
27/06/2025 165.00p 170.00p 161.00p 165.00p 26454
26/06/2025 170.00p 170.00p 161.60p 165.00p 215093
25/06/2025 170.00p 175.00p 167.20p 170.00p 38602
24/06/2025 170.00p 171.90p 168.90p 170.00p 115485
23/06/2025 175.00p 180.00p 165.55p 170.00p 220258
20/06/2025 175.00p 180.00p 173.60p 175.00p 33571
19/06/2025 172.50p 180.00p 172.50p 175.00p 255795
18/06/2025 170.00p 175.00p 165.50p 172.50p 90655
17/06/2025 165.00p 170.00p 165.00p 170.00p 67533
16/06/2025 165.00p 170.00p 161.50p 165.00p 69817
13/06/2025 165.00p 169.50p 160.10p 165.00p 44809
12/06/2025 162.50p 170.00p 156.55p 165.00p 203923
11/06/2025 170.00p 171.50p 162.50p 162.50p 73836
10/06/2025 170.00p 175.00p 165.00p 170.00p 100252
09/06/2025 170.00p 175.00p 165.00p 170.00p 138305
06/06/2025 170.00p 180.00p 168.00p 170.00p 601290
05/06/2025 160.00p 170.00p 158.89p 170.00p 207032
04/06/2025 162.50p 165.00p 157.13p 160.00p 92182
03/06/2025 160.00p 165.00p 157.66p 162.50p 180480
02/06/2025 157.50p 165.00p 157.00p 160.00p 270550
30/05/2025 155.00p 158.90p 155.00p 157.50p 617343
29/05/2025 155.00p 156.75p 151.85p 155.00p 33781
28/05/2025 155.00p 155.00p 150.10p 155.00p 52054
27/05/2025 155.00p 155.00p 151.00p 155.00p 49793
23/05/2025 155.00p 155.77p 154.00p 155.00p 249714
22/05/2025 155.00p 160.00p 150.00p 155.00p 98315
21/05/2025 155.00p 160.00p 151.55p 155.00p 33521
20/05/2025 155.00p 156.90p 150.00p 155.00p 110202
19/05/2025 155.00p 157.40p 154.39p 155.00p 51961
16/05/2025 155.00p 157.20p 154.27p 155.00p 85910
15/05/2025 155.00p 156.30p 153.46p 155.00p 55792
14/05/2025 155.00p 157.50p 153.40p 155.00p 175997
13/05/2025 155.00p 156.42p 154.13p 155.00p 158788
12/05/2025 152.50p 159.34p 151.60p 155.00p 89561
09/05/2025 155.00p 155.00p 152.50p 152.50p 54753
08/05/2025 155.00p 156.00p 153.38p 155.00p 17222
07/05/2025 155.00p 156.80p 152.55p 155.00p 42171
06/05/2025 152.50p 157.50p 150.00p 155.00p 96378
02/05/2025 152.50p 155.00p 151.50p 152.50p 42909
01/05/2025 155.00p 156.75p 151.00p 152.50p 40268
30/04/2025 155.00p 155.44p 152.55p 155.00p 139334
29/04/2025 150.00p 156.40p 150.00p 155.00p 209897
28/04/2025 150.00p 153.45p 149.44p 150.00p 128431
25/04/2025 150.00p 150.00p 146.51p 150.00p 195570
24/04/2025 150.00p 151.50p 145.00p 150.00p 171961
23/04/2025 150.00p 153.58p 145.00p 150.00p 230461
22/04/2025 150.00p 152.00p 145.00p 150.00p 141790
17/04/2025 150.00p 152.95p 148.93p 150.00p 91282
16/04/2025 150.00p 152.00p 149.91p 150.00p 41920
15/04/2025 150.00p 152.45p 149.78p 150.00p 78982
14/04/2025 150.00p 153.45p 148.87p 150.00p 83663
11/04/2025 150.00p 151.45p 148.50p 150.00p 40052
10/04/2025 145.00p 154.00p 145.00p 150.00p 79534
09/04/2025 140.00p 144.70p 135.00p 140.00p 105053
08/04/2025 137.50p 145.00p 135.10p 140.00p 79983
07/04/2025 132.50p 138.45p 126.50p 137.50p 286429
04/04/2025 147.50p 148.35p 130.00p 140.00p 505894
03/04/2025 152.50p 152.50p 146.00p 147.50p 277362
02/04/2025 157.50p 158.80p 150.00p 152.50p 294105
01/04/2025 155.00p 160.00p 155.00p 157.50p 397666
31/03/2025 155.00p 157.99p 152.55p 155.00p 195216
28/03/2025 152.50p 155.00p 151.31p 155.00p 47877
27/03/2025 152.50p 152.50p 151.25p 152.50p 8680
26/03/2025 152.50p 152.50p 151.00p 152.50p 233963
25/03/2025 155.00p 157.00p 150.05p 152.50p 208710
24/03/2025 155.00p 157.50p 150.00p 155.00p 245090
21/03/2025 155.00p 157.90p 155.00p 155.00p 169489
20/03/2025 155.00p 158.00p 152.02p 155.00p 54433
19/03/2025 150.00p 155.00p 148.78p 152.50p 54085
18/03/2025 155.00p 155.00p 150.60p 152.50p 78449
17/03/2025 155.00p 157.45p 152.75p 155.00p 49978
14/03/2025 157.50p 157.50p 152.60p 155.00p 158581
13/03/2025 160.00p 160.00p 155.60p 157.50p 42952
12/03/2025 157.50p 161.10p 157.16p 160.00p 447827
11/03/2025 155.00p 161.95p 153.70p 157.50p 140893
10/03/2025 162.50p 163.16p 155.67p 156.00p 83372

*Close Price adjusted for both dividends and splits