AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 147.50 | 153.57 | 145.00 | 147.00 | 147.00 | 187,597 |
| 2024-06-06 | 148.50 | 148.99 | 145.05 | 147.50 | 147.50 | 104,479 |
| 2024-06-05 | 151.50 | 152.20 | 148.05 | 148.50 | 148.50 | 101,057 |
| 2024-06-04 | 153.45 | 153.45 | 149.06 | 152.00 | 152.00 | 85,485 |
| 2024-06-03 | 152.50 | 155.00 | 151.67 | 153.50 | 153.50 | 343,886 |
| 2024-05-31 | 140.51 | 152.00 | 140.51 | 152.00 | 152.00 | 174,429 |
| 2024-05-30 | 140.00 | 142.90 | 140.00 | 140.00 | 140.00 | 117,564 |
| 2024-05-29 | 146.50 | 147.45 | 139.00 | 140.00 | 140.00 | 146,657 |
| 2024-05-28 | 147.00 | 147.97 | 145.00 | 146.50 | 146.50 | 225,909 |
| 2024-05-24 | 142.50 | 149.00 | 139.50 | 147.00 | 147.00 | 450,031 |
| 2024-05-23 | 140.00 | 143.49 | 140.00 | 142.50 | 142.50 | 428,896 |
| 2024-05-22 | 137.50 | 140.00 | 135.25 | 139.00 | 139.00 | 110,204 |
| 2024-05-21 | 132.50 | 138.45 | 129.15 | 136.50 | 136.50 | 183,596 |
| 2024-05-20 | 140.50 | 140.68 | 132.50 | 132.50 | 132.50 | 133,435 |
| 2024-05-17 | 141.50 | 141.50 | 139.17 | 140.50 | 140.50 | 80,748 |
| 2024-05-16 | 141.00 | 142.00 | 140.00 | 141.50 | 141.50 | 43,531 |
| 2024-05-15 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 214,726 |
| 2024-05-14 | 140.00 | 141.45 | 140.00 | 140.00 | 140.00 | 73,759 |
| 2024-05-13 | 140.00 | 141.50 | 140.00 | 140.00 | 140.00 | 204,052 |
| 2024-05-10 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 223,091 |
| 2024-05-09 | 140.00 | 141.74 | 139.74 | 140.00 | 140.00 | 150,170 |
| 2024-05-08 | 140.00 | 141.35 | 139.15 | 140.00 | 140.00 | 117,032 |
| 2024-05-07 | 136.00 | 143.40 | 136.00 | 140.00 | 140.00 | 644,499 |
| 2024-05-03 | 134.50 | 135.80 | 134.34 | 135.50 | 135.50 | 178,967 |
| 2024-05-02 | 134.00 | 136.00 | 134.00 | 134.50 | 134.50 | 216,522 |
| 2024-05-01 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | 240,432 |
| 2024-04-30 | 129.58 | 135.50 | 129.58 | 132.00 | 132.00 | 559,429 |
| 2024-04-29 | 140.32 | 140.32 | 125.45 | 129.50 | 129.50 | 547,207 |
| 2024-04-26 | 140.50 | 140.53 | 139.31 | 140.50 | 140.50 | 96,681 |
| 2024-04-25 | 140.50 | 140.64 | 139.25 | 140.50 | 140.50 | 70,404 |
| 2024-04-24 | 140.50 | 140.67 | 140.33 | 140.50 | 140.50 | 65,528 |
| 2024-04-23 | 140.50 | 140.85 | 140.33 | 140.50 | 140.50 | 77,603 |
| 2024-04-22 | 140.50 | 140.90 | 140.33 | 140.50 | 140.50 | 123,604 |
| 2024-04-19 | 140.50 | 141.16 | 140.32 | 140.50 | 140.50 | 108,477 |
| 2024-04-18 | 140.00 | 142.00 | 139.25 | 140.50 | 140.50 | 443,321 |
| 2024-04-17 | 140.00 | 141.20 | 139.15 | 140.00 | 140.00 | 54,739 |
| 2024-04-16 | 140.50 | 141.40 | 136.31 | 140.00 | 140.00 | 272,721 |
| 2024-04-15 | 143.50 | 143.88 | 139.00 | 140.50 | 140.50 | 220,991 |
| 2024-04-12 | 141.60 | 143.90 | 141.60 | 143.50 | 143.50 | 588,353 |
| 2024-04-11 | 141.00 | 141.75 | 140.67 | 141.00 | 141.00 | 564,163 |
| 2024-04-10 | 138.50 | 141.46 | 138.00 | 141.00 | 141.00 | 1,298,250 |
| 2024-04-09 | 140.50 | 140.70 | 137.50 | 138.50 | 138.50 | 397,242 |
| 2024-04-08 | 132.50 | 144.45 | 132.45 | 140.50 | 140.50 | 2,028,532 |
| 2024-04-05 | 130.00 | 132.50 | 127.50 | 130.00 | 130.00 | 78,913 |
| 2024-04-04 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | 214,787 |
| 2024-04-03 | 132.50 | 133.95 | 128.62 | 130.00 | 130.00 | 151,602 |
| 2024-04-02 | 127.50 | 134.95 | 125.00 | 132.50 | 132.50 | 390,258 |
| 2024-03-28 | 125.05 | 132.00 | 125.05 | 127.50 | 127.50 | 780,308 |
| 2024-03-27 | 122.50 | 123.00 | 120.50 | 122.50 | 122.50 | 180,251 |
| 2024-03-26 | 122.50 | 122.50 | 120.75 | 122.50 | 122.50 | 44,183 |
| 2024-03-25 | 121.00 | 123.90 | 120.51 | 122.50 | 122.50 | 248,203 |
| 2024-03-22 | 119.50 | 122.00 | 115.00 | 121.00 | 121.00 | 231,356 |
| 2024-03-21 | 119.50 | 122.00 | 118.15 | 119.50 | 119.50 | 370,466 |
| 2024-03-20 | 119.50 | 119.70 | 117.70 | 119.50 | 119.50 | 207,110 |
| 2024-03-19 | 119.50 | 119.50 | 118.90 | 119.50 | 119.50 | 63,135 |
| 2024-03-18 | 119.50 | 119.50 | 118.90 | 119.50 | 119.50 | 9,953 |
| 2024-03-15 | 119.50 | 119.68 | 118.90 | 119.50 | 119.50 | 6,285 |
| 2024-03-14 | 119.50 | 120.45 | 118.47 | 119.50 | 119.50 | 132,807 |
| 2024-03-13 | 118.50 | 120.45 | 118.05 | 119.50 | 119.50 | 119,210 |
| 2024-03-12 | 117.50 | 119.70 | 116.60 | 118.50 | 118.50 | 1,842,769 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.