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
27/12/2023 82.00p 82.00p 82.00p 82.00p 0
22/12/2023 82.00p 82.00p 82.00p 82.00p 0
21/12/2023 82.00p 82.00p 82.00p 82.00p 0
20/12/2023 82.00p 82.00p 82.00p 82.00p 0
19/12/2023 82.00p 82.00p 82.00p 82.00p 0
18/12/2023 82.00p 82.00p 82.00p 82.00p 0
15/12/2023 82.00p 82.00p 82.00p 82.00p 0
14/12/2023 82.00p 82.00p 82.00p 82.00p 0
13/12/2023 82.00p 82.00p 82.00p 82.00p 0
12/12/2023 82.00p 82.00p 82.00p 82.00p 0
11/12/2023 82.00p 82.00p 82.00p 82.00p 0
08/12/2023 82.00p 82.00p 82.00p 82.00p 0
07/12/2023 82.00p 82.00p 82.00p 82.00p 0
06/12/2023 82.00p 82.00p 82.00p 82.00p 0
05/12/2023 82.00p 82.00p 82.00p 82.00p 0
04/12/2023 82.00p 82.00p 82.00p 82.00p 0
01/12/2023 82.00p 82.00p 82.00p 82.00p 0
30/11/2023 82.00p 82.00p 82.00p 82.00p 0
29/11/2023 82.00p 82.00p 82.00p 82.00p 0
28/11/2023 82.00p 82.00p 82.00p 82.00p 0
27/11/2023 82.00p 82.00p 82.00p 82.00p 0
24/11/2023 82.00p 82.00p 82.00p 82.00p 0
23/11/2023 82.00p 82.00p 82.00p 82.00p 0
22/11/2023 82.00p 82.00p 82.00p 82.00p 0
21/11/2023 82.00p 82.00p 82.00p 82.00p 0
20/11/2023 82.00p 82.00p 82.00p 82.00p 0
17/11/2023 82.00p 82.00p 82.00p 82.00p 0
16/11/2023 82.00p 82.00p 82.00p 82.00p 0
15/11/2023 82.00p 82.00p 82.00p 82.00p 0
14/11/2023 82.00p 82.00p 82.00p 82.00p 0
13/11/2023 82.00p 82.00p 82.00p 82.00p 0
10/11/2023 82.00p 82.00p 82.00p 82.00p 0
09/11/2023 82.00p 82.00p 82.00p 82.00p 0
08/11/2023 82.00p 82.00p 82.00p 82.00p 0
07/11/2023 82.00p 82.00p 82.00p 82.00p 0
06/11/2023 82.00p 82.00p 82.00p 82.00p 0
03/11/2023 82.00p 82.00p 82.00p 82.00p 0
02/11/2023 82.00p 82.00p 82.00p 82.00p 0
01/11/2023 82.00p 82.00p 82.00p 82.00p 0
31/10/2023 82.00p 82.00p 82.00p 82.00p 0
30/10/2023 82.00p 82.00p 82.00p 82.00p 0
27/10/2023 82.00p 82.00p 82.00p 82.00p 0
26/10/2023 82.00p 82.00p 82.00p 82.00p 0
25/10/2023 82.00p 82.00p 82.00p 82.00p 0
24/10/2023 82.00p 82.00p 82.00p 82.00p 0
23/10/2023 82.00p 82.00p 82.00p 82.00p 0
20/10/2023 82.00p 82.00p 82.00p 82.00p 0
19/10/2023 82.00p 82.00p 82.00p 82.00p 0
18/10/2023 82.00p 82.00p 82.00p 82.00p 0
17/10/2023 82.00p 82.00p 82.00p 82.00p 0
16/10/2023 82.00p 82.00p 82.00p 82.00p 0
13/10/2023 82.00p 82.00p 82.00p 82.00p 0
12/10/2023 82.00p 82.00p 82.00p 82.00p 0
11/10/2023 82.00p 82.00p 82.00p 82.00p 0
10/10/2023 82.00p 82.00p 82.00p 82.00p 0
09/10/2023 82.00p 82.00p 82.00p 82.00p 0
06/10/2023 82.00p 82.00p 82.00p 82.00p 0
05/10/2023 82.00p 82.00p 82.00p 82.00p 0
04/10/2023 82.00p 82.00p 82.00p 82.00p 0
03/10/2023 82.00p 82.00p 82.00p 82.00p 0
02/10/2023 82.00p 82.00p 82.00p 82.00p 0
29/09/2023 82.00p 82.00p 82.00p 82.00p 0
28/09/2023 82.00p 82.00p 82.00p 82.00p 0
27/09/2023 82.00p 82.00p 82.00p 82.00p 0
26/09/2023 82.00p 82.00p 82.00p 82.00p 0
25/09/2023 82.00p 82.00p 82.00p 82.00p 0
22/09/2023 82.00p 82.00p 82.00p 82.00p 0
21/09/2023 82.00p 82.00p 82.00p 82.00p 0
20/09/2023 82.00p 82.00p 82.00p 82.00p 0
19/09/2023 82.00p 82.00p 82.00p 82.00p 0
18/09/2023 82.00p 82.00p 82.00p 82.00p 0
15/09/2023 82.00p 82.00p 82.00p 82.00p 0
14/09/2023 82.00p 82.00p 82.00p 82.00p 0
13/09/2023 82.00p 82.00p 82.00p 82.00p 0
12/09/2023 82.00p 82.00p 82.00p 82.00p 0
11/09/2023 82.00p 82.00p 82.00p 82.00p 0
08/09/2023 82.00p 82.00p 82.00p 82.00p 0
07/09/2023 82.00p 82.00p 82.00p 82.00p 0
06/09/2023 82.00p 82.00p 82.00p 82.00p 0
05/09/2023 82.00p 82.00p 82.00p 82.00p 0
04/09/2023 82.00p 82.00p 82.00p 82.00p 0
01/09/2023 82.00p 82.00p 82.00p 82.00p 0
31/08/2023 82.00p 82.00p 82.00p 82.00p 0
30/08/2023 82.00p 82.00p 82.00p 82.00p 0
29/08/2023 82.00p 82.00p 82.00p 82.00p 0
25/08/2023 82.00p 82.00p 82.00p 82.00p 0
24/08/2023 82.00p 82.00p 82.00p 82.00p 0
23/08/2023 82.00p 82.00p 82.00p 82.00p 0
22/08/2023 82.00p 82.00p 82.00p 82.00p 0
21/08/2023 82.00p 82.00p 82.00p 82.00p 0
18/08/2023 82.00p 82.00p 82.00p 82.00p 0
17/08/2023 82.00p 82.00p 82.00p 82.00p 0
16/08/2023 82.00p 82.00p 82.00p 82.00p 0
15/08/2023 82.00p 82.00p 82.00p 82.00p 0
14/08/2023 82.00p 82.00p 82.00p 82.00p 0
11/08/2023 82.00p 82.00p 82.00p 82.00p 0
10/08/2023 82.00p 82.00p 82.00p 82.00p 0
09/08/2023 82.00p 82.00p 82.00p 82.00p 0
08/08/2023 82.00p 82.00p 82.00p 82.00p 0
07/08/2023 82.00p 82.00p 82.00p 82.00p 0
04/08/2023 82.00p 82.00p 82.00p 82.00p 0
03/08/2023 82.00p 82.00p 82.00p 82.00p 0
02/08/2023 82.00p 82.00p 82.00p 82.00p 0
01/08/2023 82.00p 82.00p 82.00p 82.00p 0
31/07/2023 82.00p 82.00p 82.00p 82.00p 0
28/07/2023 82.00p 82.00p 82.00p 82.00p 0
27/07/2023 82.00p 82.00p 82.00p 82.00p 0
26/07/2023 82.00p 82.00p 82.00p 82.00p 0
25/07/2023 82.00p 82.00p 82.00p 82.00p 0
24/07/2023 82.00p 82.00p 82.00p 82.00p 0
21/07/2023 82.00p 82.00p 82.00p 82.00p 0
20/07/2023 82.00p 82.00p 82.00p 82.00p 0
19/07/2023 82.00p 82.00p 82.00p 82.00p 0
18/07/2023 82.00p 82.00p 82.00p 82.00p 0
17/07/2023 82.00p 82.00p 82.00p 82.00p 0
14/07/2023 82.00p 82.00p 82.00p 82.00p 0
13/07/2023 82.00p 82.00p 82.00p 82.00p 0
12/07/2023 82.00p 82.00p 82.00p 82.00p 0
11/07/2023 82.00p 82.00p 82.00p 82.00p 0
10/07/2023 82.00p 82.00p 82.00p 82.00p 0
07/07/2023 82.00p 82.00p 82.00p 82.00p 0
06/07/2023 82.00p 82.00p 82.00p 82.00p 0
05/07/2023 82.00p 82.00p 82.00p 82.00p 0
04/07/2023 82.00p 82.00p 82.00p 82.00p 0
03/07/2023 82.00p 82.00p 82.00p 82.00p 0
30/06/2023 82.00p 82.00p 82.00p 82.00p 0
29/06/2023 82.00p 82.00p 82.00p 82.00p 0
28/06/2023 82.00p 82.00p 82.00p 82.00p 0
27/06/2023 82.00p 82.00p 82.00p 82.00p 0
26/06/2023 82.00p 82.00p 82.00p 82.00p 0
23/06/2023 82.00p 82.00p 82.00p 82.00p 0
22/06/2023 82.00p 82.00p 82.00p 82.00p 0
21/06/2023 82.00p 82.00p 82.00p 82.00p 0
20/06/2023 82.00p 82.00p 82.00p 82.00p 0
19/06/2023 82.00p 82.00p 82.00p 82.00p 0
16/06/2023 82.00p 82.00p 82.00p 82.00p 0
15/06/2023 82.00p 82.00p 82.00p 82.00p 0
14/06/2023 82.00p 82.00p 82.00p 82.00p 0
13/06/2023 82.00p 82.00p 82.00p 82.00p 0
12/06/2023 82.00p 82.00p 82.00p 82.00p 0
09/06/2023 82.00p 82.00p 82.00p 82.00p 0
08/06/2023 82.00p 82.00p 82.00p 82.00p 0
07/06/2023 82.00p 83.80p 82.00p 82.00p 3562
06/06/2023 82.00p 82.00p 82.00p 82.00p 4000
05/06/2023 82.00p 82.00p 82.00p 82.00p 5
02/06/2023 82.00p 83.75p 81.92p 82.00p 20836
01/06/2023 82.00p 82.00p 81.92p 82.00p 5720
31/05/2023 82.50p 84.25p 81.92p 82.00p 97559
30/05/2023 81.50p 84.25p 81.50p 82.50p 57379
26/05/2023 80.50p 83.00p 79.05p 81.50p 94030
25/05/2023 80.50p 81.55p 79.00p 80.50p 26773
24/05/2023 80.50p 80.50p 79.00p 80.50p 2000
23/05/2023 81.50p 81.78p 79.00p 80.50p 211923
22/05/2023 81.50p 82.90p 80.00p 81.50p 23471
19/05/2023 81.50p 82.82p 80.00p 81.00p 142824
18/05/2023 81.50p 82.82p 81.50p 81.50p 9890
17/05/2023 82.50p 82.50p 80.00p 81.50p 129135
16/05/2023 84.50p 85.00p 82.12p 82.50p 148547
15/05/2023 77.00p 86.50p 77.00p 84.00p 113919
12/05/2023 72.00p 78.90p 72.00p 77.00p 161645
11/05/2023 70.50p 74.00p 70.50p 72.00p 101250
10/05/2023 70.50p 70.50p 69.26p 70.50p 9513
09/05/2023 70.50p 71.00p 68.00p 70.50p 84777
05/05/2023 72.00p 72.00p 70.25p 70.50p 145751
04/05/2023 72.00p 72.90p 72.00p 72.00p 500462
03/05/2023 72.00p 72.00p 70.12p 72.00p 70073
02/05/2023 72.00p 73.00p 72.00p 72.00p 10
28/04/2023 72.00p 73.14p 70.88p 72.00p 53295
27/04/2023 72.00p 72.00p 70.00p 72.00p 36005
26/04/2023 72.00p 72.67p 72.00p 72.00p 0
25/04/2023 72.00p 73.15p 71.00p 72.00p 15018
24/04/2023 72.00p 73.19p 71.00p 72.00p 19803
21/04/2023 72.00p 73.19p 71.00p 72.00p 21580
20/04/2023 72.00p 73.29p 72.00p 72.00p 20511
19/04/2023 72.00p 72.90p 72.00p 72.00p 180003
18/04/2023 72.00p 72.00p 69.31p 71.50p 278038
17/04/2023 72.00p 73.35p 70.00p 72.00p 88017
14/04/2023 72.00p 74.00p 70.00p 72.00p 140721
13/04/2023 72.00p 73.49p 71.50p 72.00p 119495
12/04/2023 72.00p 73.60p 70.81p 72.00p 380419
11/04/2023 72.00p 73.70p 70.55p 72.00p 49313
06/04/2023 73.50p 74.49p 72.00p 72.00p 214828
05/04/2023 73.00p 74.00p 72.00p 73.50p 119760
04/04/2023 74.00p 74.00p 72.00p 73.00p 457312
03/04/2023 73.50p 74.30p 72.00p 74.00p 113613
31/03/2023 73.50p 73.50p 72.00p 73.50p 69332
30/03/2023 74.00p 74.00p 72.50p 73.50p 130140
29/03/2023 73.50p 74.37p 72.00p 74.00p 195305
28/03/2023 73.50p 73.50p 72.00p 73.50p 140390
27/03/2023 75.00p 75.00p 73.30p 73.50p 33694
24/03/2023 75.00p 75.00p 74.00p 75.00p 95028
23/03/2023 75.00p 75.00p 74.00p 75.00p 95026
22/03/2023 76.00p 76.00p 75.00p 75.00p 19026
21/03/2023 76.00p 76.00p 75.00p 76.00p 19006
20/03/2023 76.00p 76.30p 76.00p 76.00p 17013
17/03/2023 76.00p 76.00p 75.00p 76.00p 4757
16/03/2023 77.00p 77.00p 75.03p 76.00p 31668
15/03/2023 77.50p 77.50p 75.00p 77.00p 88672
14/03/2023 77.00p 78.75p 75.00p 77.50p 112187
13/03/2023 76.00p 76.00p 75.00p 75.50p 41810

*Close Price adjusted for both dividends and splits