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
07/03/2025 152.50p 162.00p 148.13p 160.00p 859881
06/03/2025 160.00p 160.60p 150.50p 152.50p 164917
05/03/2025 160.00p 161.30p 158.70p 160.00p 395651
04/03/2025 160.00p 161.45p 158.50p 160.00p 1911402
03/03/2025 160.00p 163.00p 155.00p 160.00p 1042238
28/02/2025 165.00p 165.00p 158.05p 160.00p 138066
27/02/2025 165.00p 165.00p 162.22p 165.00p 76002
26/02/2025 160.00p 167.34p 160.00p 165.00p 243569
25/02/2025 165.00p 165.35p 155.00p 160.00p 243354
24/02/2025 165.00p 169.80p 160.00p 165.00p 298283
21/02/2025 160.00p 169.40p 160.00p 165.00p 735239
20/02/2025 152.50p 169.95p 152.50p 160.00p 1266214
19/02/2025 145.00p 146.70p 140.00p 145.00p 8963
18/02/2025 145.00p 146.89p 143.55p 145.00p 18591
17/02/2025 147.00p 147.90p 142.55p 145.00p 252688
14/02/2025 147.50p 147.50p 144.00p 147.00p 32947
13/02/2025 150.00p 150.00p 145.11p 147.50p 22957
12/02/2025 150.00p 150.00p 145.51p 150.00p 95157
11/02/2025 150.00p 150.00p 145.00p 150.00p 90000
10/02/2025 150.00p 152.50p 145.00p 150.00p 140266
07/02/2025 145.00p 153.80p 144.80p 150.00p 345418
06/02/2025 145.00p 146.40p 144.40p 145.00p 37165
05/02/2025 145.00p 147.45p 144.11p 145.00p 38532
04/02/2025 145.00p 145.00p 144.00p 145.00p 15060
03/02/2025 147.50p 147.90p 140.78p 145.00p 207703
31/01/2025 147.50p 148.68p 146.00p 147.50p 47150
30/01/2025 147.50p 148.90p 146.67p 147.50p 57597
29/01/2025 147.50p 149.13p 145.00p 147.50p 20269
28/01/2025 147.50p 149.62p 145.00p 147.50p 121154
27/01/2025 147.50p 148.00p 145.51p 147.50p 46411
24/01/2025 147.50p 149.95p 146.00p 147.50p 109559
23/01/2025 150.00p 150.00p 145.00p 147.50p 69081
22/01/2025 150.00p 151.45p 145.00p 150.00p 74482
21/01/2025 149.00p 150.90p 145.40p 150.00p 186849
20/01/2025 149.00p 151.00p 147.00p 149.00p 1839329
17/01/2025 149.00p 150.00p 146.70p 149.00p 26017
16/01/2025 145.00p 149.00p 145.00p 149.00p 70795
15/01/2025 142.50p 147.40p 142.50p 145.00p 1664392
14/01/2025 150.00p 150.00p 142.50p 142.50p 881455
13/01/2025 147.50p 151.75p 146.16p 151.50p 226744
10/01/2025 147.50p 149.95p 145.50p 147.50p 663194
09/01/2025 152.50p 153.45p 147.25p 147.50p 32643
08/01/2025 150.00p 153.95p 147.50p 152.50p 416940
07/01/2025 152.50p 153.90p 146.05p 150.00p 162823
06/01/2025 157.50p 158.95p 151.78p 152.50p 200216
03/01/2025 155.00p 158.75p 153.75p 157.50p 277823
02/01/2025 157.50p 157.62p 153.36p 155.00p 69207
31/12/2024 150.00p 157.75p 150.00p 157.50p 52051
30/12/2024 150.00p 154.75p 150.00p 150.00p 40719
27/12/2024 150.00p 153.49p 147.00p 150.00p 86754
24/12/2024 147.50p 152.00p 147.00p 150.00p 39190
23/12/2024 143.50p 149.20p 143.50p 147.50p 50194
20/12/2024 145.00p 147.00p 140.00p 143.50p 224840
19/12/2024 147.50p 147.50p 140.05p 145.00p 707472
18/12/2024 147.50p 147.50p 145.11p 147.50p 37620
17/12/2024 147.50p 148.40p 145.11p 147.50p 236689
16/12/2024 142.50p 154.49p 141.80p 147.50p 3112422
13/12/2024 142.50p 143.99p 141.00p 142.50p 165531
12/12/2024 142.50p 143.00p 140.67p 142.50p 56852
11/12/2024 142.50p 143.45p 141.00p 142.50p 4521
10/12/2024 145.00p 145.00p 141.00p 142.50p 62364
09/12/2024 145.00p 147.90p 140.00p 145.00p 124837
06/12/2024 140.00p 148.00p 140.00p 145.00p 88077
05/12/2024 140.00p 142.74p 135.00p 140.00p 120499
04/12/2024 140.00p 142.39p 140.00p 140.00p 158721
03/12/2024 140.00p 143.90p 140.00p 140.00p 225075
02/12/2024 140.00p 143.24p 139.70p 140.00p 57414
29/11/2024 140.00p 142.50p 139.50p 140.00p 63066
28/11/2024 140.00p 143.00p 135.00p 140.00p 132625
27/11/2024 140.00p 141.49p 138.11p 140.00p 43284
26/11/2024 140.00p 143.45p 137.75p 140.00p 14926
25/11/2024 137.50p 142.45p 137.11p 140.00p 103996
22/11/2024 140.00p 141.45p 136.25p 137.50p 330128
21/11/2024 140.00p 140.80p 136.25p 140.00p 188932
20/11/2024 140.00p 141.45p 135.00p 140.00p 108733
19/11/2024 140.00p 142.45p 135.00p 140.00p 47984
18/11/2024 140.00p 141.80p 138.55p 140.00p 102193
15/11/2024 142.50p 142.90p 137.57p 140.00p 151949
14/11/2024 141.50p 148.40p 140.00p 142.50p 1248178
13/11/2024 134.00p 134.40p 130.96p 134.00p 13720
12/11/2024 134.00p 134.00p 133.76p 134.00p 68937
11/11/2024 135.00p 137.45p 133.67p 134.00p 594257
08/11/2024 135.00p 136.00p 131.75p 135.00p 1242312
07/11/2024 135.00p 136.40p 133.60p 134.00p 21668
06/11/2024 136.00p 137.50p 134.00p 137.50p 82417
05/11/2024 129.00p 137.95p 129.00p 136.00p 1242929
04/11/2024 129.00p 131.15p 127.70p 129.00p 216000
01/11/2024 129.00p 131.40p 127.25p 129.00p 371288
31/10/2024 130.00p 131.75p 125.27p 129.00p 151044
30/10/2024 125.00p 137.00p 125.00p 131.00p 257184
29/10/2024 127.50p 130.00p 122.00p 125.00p 101511
28/10/2024 127.50p 130.00p 125.00p 127.50p 117386
25/10/2024 126.00p 130.00p 122.00p 127.50p 94258
24/10/2024 126.00p 126.35p 123.51p 126.00p 43828
23/10/2024 122.50p 126.00p 122.00p 126.00p 76451
22/10/2024 122.50p 123.45p 120.25p 122.50p 102143
21/10/2024 123.50p 124.97p 120.77p 122.50p 52678
18/10/2024 127.50p 127.72p 121.00p 123.50p 278186
17/10/2024 127.50p 127.50p 125.00p 127.50p 27089
16/10/2024 132.50p 132.79p 127.50p 127.50p 43414
15/10/2024 128.50p 132.50p 125.00p 132.50p 292425
14/10/2024 127.50p 130.00p 126.47p 128.50p 79089
11/10/2024 127.50p 127.50p 125.00p 127.50p 81850
10/10/2024 127.50p 129.00p 126.11p 127.50p 84557
09/10/2024 126.50p 130.00p 125.00p 127.50p 573661
08/10/2024 126.50p 129.00p 126.50p 126.50p 52818
07/10/2024 126.00p 127.60p 124.00p 126.50p 70525
04/10/2024 125.00p 128.00p 122.00p 126.00p 45500
03/10/2024 125.00p 127.50p 121.75p 125.00p 135025
02/10/2024 127.50p 127.50p 122.33p 125.00p 81462
01/10/2024 131.00p 131.00p 125.00p 127.50p 131588
30/09/2024 131.00p 131.00p 127.35p 131.00p 42578
27/09/2024 131.00p 134.00p 127.70p 132.00p 315242
26/09/2024 127.50p 128.00p 125.00p 127.50p 78310
25/09/2024 127.50p 128.35p 125.25p 127.50p 309869
24/09/2024 129.00p 129.65p 125.68p 127.50p 47327
23/09/2024 131.50p 131.74p 125.67p 129.00p 81597
20/09/2024 131.50p 131.90p 130.36p 131.50p 9061
19/09/2024 132.50p 132.65p 130.50p 131.50p 133436
18/09/2024 132.50p 132.90p 130.05p 132.50p 14331
17/09/2024 132.50p 134.00p 130.05p 132.50p 185933
16/09/2024 136.00p 136.00p 130.00p 132.50p 68947
13/09/2024 136.00p 136.00p 133.71p 136.00p 137530
12/09/2024 136.00p 136.44p 133.75p 136.00p 115738
11/09/2024 136.00p 136.70p 132.00p 136.00p 33446
10/09/2024 136.00p 136.70p 132.00p 136.00p 88630
09/09/2024 136.00p 136.88p 133.70p 136.00p 19487
06/09/2024 137.50p 138.15p 134.50p 134.50p 45202
05/09/2024 142.00p 142.00p 135.90p 137.50p 87119
04/09/2024 136.00p 142.95p 133.10p 142.00p 265435
03/09/2024 137.50p 138.37p 136.81p 137.50p 25752
02/09/2024 137.50p 138.57p 135.00p 137.50p 79732
30/08/2024 136.50p 138.57p 136.50p 137.50p 17167
29/08/2024 134.00p 138.00p 134.00p 136.50p 128857
28/08/2024 134.00p 137.49p 134.00p 134.00p 107363
27/08/2024 130.00p 136.95p 130.00p 134.00p 85580
23/08/2024 130.00p 131.45p 129.00p 130.00p 157787
22/08/2024 129.50p 132.00p 127.78p 130.00p 185510
21/08/2024 133.50p 133.50p 127.78p 129.50p 209960
20/08/2024 133.50p 134.33p 132.00p 133.50p 31174
19/08/2024 133.50p 134.49p 132.76p 133.50p 42911
16/08/2024 133.50p 133.95p 132.20p 133.50p 67831
15/08/2024 133.50p 134.70p 130.30p 133.50p 161230
14/08/2024 133.50p 137.00p 132.45p 133.50p 227386
13/08/2024 137.50p 138.25p 133.50p 133.50p 58973
12/08/2024 137.50p 139.95p 136.15p 137.50p 16794
09/08/2024 137.50p 139.25p 132.76p 137.50p 71138
08/08/2024 138.50p 139.00p 135.00p 137.50p 33591
07/08/2024 137.50p 139.85p 137.17p 138.50p 97687
06/08/2024 132.50p 139.00p 132.50p 137.50p 139339
05/08/2024 137.50p 138.00p 131.00p 132.50p 237478
02/08/2024 142.00p 142.00p 137.33p 137.50p 473404
01/08/2024 144.00p 144.00p 140.03p 141.50p 115442
31/07/2024 145.00p 145.00p 142.00p 143.00p 143470
30/07/2024 145.00p 146.90p 142.75p 145.00p 30893
29/07/2024 145.00p 147.00p 142.06p 145.00p 10153925
26/07/2024 145.00p 149.00p 142.00p 145.00p 158026
25/07/2024 146.00p 147.50p 142.00p 145.00p 10176370
24/07/2024 148.50p 150.00p 143.67p 146.00p 143718
23/07/2024 147.00p 151.93p 145.00p 148.50p 221505
22/07/2024 149.00p 151.80p 138.20p 147.00p 571098
19/07/2024 141.00p 147.00p 138.74p 145.00p 157627
18/07/2024 142.50p 142.74p 137.00p 141.00p 153228
17/07/2024 144.00p 144.00p 140.00p 142.50p 44694
16/07/2024 147.00p 147.00p 140.00p 144.00p 126642
15/07/2024 147.50p 148.45p 144.00p 147.00p 90321
12/07/2024 147.50p 155.00p 145.30p 147.50p 291873
11/07/2024 146.00p 149.95p 146.00p 147.50p 17572
10/07/2024 145.00p 148.00p 145.00p 146.00p 18255
09/07/2024 139.50p 147.85p 138.85p 145.00p 197576
08/07/2024 139.50p 141.75p 139.50p 139.50p 81950
05/07/2024 137.50p 141.95p 136.20p 139.50p 295400
04/07/2024 134.00p 139.00p 132.55p 137.00p 459650
03/07/2024 137.50p 137.50p 133.00p 134.00p 293477
02/07/2024 139.00p 139.70p 134.00p 137.50p 284107
01/07/2024 143.50p 145.40p 137.97p 139.00p 92007
28/06/2024 143.50p 145.40p 142.50p 142.50p 8100
27/06/2024 143.50p 145.45p 142.94p 143.50p 80992
26/06/2024 145.00p 145.30p 142.94p 143.50p 108023
25/06/2024 143.50p 145.75p 142.50p 145.00p 119715
24/06/2024 145.50p 146.40p 142.77p 143.50p 53513
21/06/2024 145.00p 146.97p 143.00p 145.50p 38274
20/06/2024 143.50p 146.75p 143.17p 145.00p 35329
19/06/2024 142.50p 146.75p 142.00p 143.50p 36810
18/06/2024 142.50p 143.23p 140.00p 142.50p 33385
17/06/2024 141.50p 143.45p 140.10p 142.50p 84632
14/06/2024 142.50p 144.00p 140.04p 141.50p 83230
13/06/2024 145.00p 146.10p 140.67p 142.50p 71701
12/06/2024 145.00p 147.00p 144.47p 145.00p 51541
11/06/2024 146.50p 147.00p 144.47p 145.00p 95239
10/06/2024 147.00p 147.22p 143.67p 146.50p 65036
07/06/2024 147.50p 153.57p 145.00p 147.00p 78073
06/06/2024 148.50p 148.99p 145.05p 147.50p 79479
05/06/2024 151.50p 152.20p 148.05p 148.50p 101057
04/06/2024 153.50p 153.50p 149.06p 152.00p 85485
03/06/2024 152.50p 155.00p 151.67p 153.50p 343886
31/05/2024 140.00p 152.00p 140.00p 152.00p 174429
30/05/2024 140.00p 142.90p 140.00p 140.00p 117564
29/05/2024 146.50p 147.45p 139.00p 140.00p 146657
28/05/2024 147.00p 147.97p 145.00p 146.50p 225909

*Close Price adjusted for both dividends and splits