AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 84.500 | 85.000 | 82.120 | 82.500 | 82.500 | 148,547 |
| 2023-05-15 | 78.100 | 86.500 | 78.100 | 84.000 | 84.000 | 113,919 |
| 2023-05-12 | 73.760 | 78.900 | 73.760 | 77.000 | 77.000 | 161,645 |
| 2023-05-11 | 70.750 | 74.000 | 70.750 | 72.000 | 72.000 | 101,258 |
| 2023-05-10 | 70.500 | 70.690 | 69.263 | 70.500 | 70.500 | 109,513 |
| 2023-05-09 | 70.500 | 71.000 | 68.000 | 70.500 | 70.500 | 84,777 |
| 2023-05-05 | 71.000 | 71.000 | 70.250 | 70.500 | 70.500 | 145,751 |
| 2023-05-04 | 72.000 | 72.902 | 72.000 | 72.000 | 72.000 | 1,000,462 |
| 2023-05-03 | 72.000 | 72.000 | 70.120 | 72.000 | 72.000 | 70,073 |
| 2023-05-02 | 72.000 | 73.000 | 72.000 | 72.000 | 72.000 | 10 |
| 2023-04-28 | 72.000 | 73.140 | 70.880 | 72.000 | 72.000 | 24,757 |
| 2023-04-27 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 36,005 |
| 2023-04-26 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2023-04-25 | 72.000 | 73.150 | 71.000 | 72.000 | 72.000 | 15,018 |
| 2023-04-24 | 72.000 | 73.190 | 71.000 | 72.000 | 72.000 | 19,803 |
| 2023-04-21 | 72.000 | 73.190 | 71.000 | 72.000 | 72.000 | 21,580 |
| 2023-04-20 | 72.000 | 73.295 | 72.000 | 72.000 | 72.000 | 20,511 |
| 2023-04-19 | 72.000 | 72.900 | 72.000 | 72.000 | 72.000 | 180,003 |
| 2023-04-18 | 71.560 | 71.560 | 69.310 | 71.500 | 71.500 | 278,038 |
| 2023-04-17 | 72.000 | 73.349 | 70.000 | 72.000 | 72.000 | 88,017 |
| 2023-04-14 | 72.000 | 74.000 | 70.000 | 72.000 | 72.000 | 900,721 |
| 2023-04-13 | 72.000 | 73.490 | 71.500 | 72.000 | 72.000 | 244,495 |
| 2023-04-12 | 72.000 | 73.600 | 70.810 | 72.000 | 72.000 | 730,419 |
| 2023-04-11 | 72.000 | 73.700 | 70.550 | 72.000 | 72.000 | 49,313 |
| 2023-04-06 | 73.500 | 74.490 | 72.000 | 72.000 | 72.000 | 214,828 |
| 2023-04-05 | 73.000 | 74.000 | 72.000 | 73.500 | 73.500 | 119,760 |
| 2023-04-04 | 73.250 | 73.250 | 72.000 | 73.000 | 73.000 | 457,312 |
| 2023-04-03 | 73.500 | 74.300 | 72.000 | 74.000 | 74.000 | 113,613 |
| 2023-03-31 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 68,882 |
| 2023-03-30 | 74.000 | 74.000 | 72.500 | 73.500 | 73.500 | 130,140 |
| 2023-03-29 | 73.500 | 74.375 | 72.000 | 74.000 | 74.000 | 195,305 |
| 2023-03-28 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 140,390 |
| 2023-03-27 | 74.490 | 74.490 | 73.300 | 73.500 | 73.500 | 33,694 |
| 2023-03-24 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 95,028 |
| 2023-03-23 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 95,026 |
| 2023-03-22 | 75.250 | 75.250 | 75.000 | 75.000 | 75.000 | 19,026 |
| 2023-03-21 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 19,006 |
| 2023-03-20 | 76.000 | 76.300 | 76.000 | 76.000 | 76.000 | 17,013 |
| 2023-03-17 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 4,757 |
| 2023-03-16 | 76.160 | 76.160 | 75.030 | 76.000 | 76.000 | 31,668 |
| 2023-03-15 | 77.500 | 77.500 | 75.000 | 77.000 | 77.000 | 88,672 |
| 2023-03-14 | 77.000 | 78.750 | 75.000 | 77.500 | 77.500 | 112,187 |
| 2023-03-13 | 75.500 | 75.500 | 75.000 | 75.500 | 75.500 | 41,810 |
| 2023-03-10 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 20,000 |
| 2023-03-09 | 78.000 | 78.000 | 77.000 | 78.000 | 78.000 | 35,511 |
| 2023-03-08 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2023-03-07 | 78.500 | 78.500 | 77.000 | 78.000 | 78.000 | 73,287 |
| 2023-03-06 | 79.500 | 79.500 | 78.500 | 78.500 | 78.500 | 2,495 |
| 2023-03-03 | 79.700 | 79.700 | 79.158 | 79.500 | 79.500 | 49,419 |
| 2023-03-02 | 80.500 | 80.500 | 80.110 | 80.500 | 80.500 | 9,300 |
| 2023-03-01 | 82.100 | 82.100 | 80.130 | 80.500 | 80.500 | 43,576 |
| 2023-02-28 | 83.500 | 83.500 | 82.000 | 83.500 | 83.500 | 22,141 |
| 2023-02-27 | 83.500 | 83.500 | 82.000 | 83.500 | 83.500 | 132,049 |
| 2023-02-24 | 83.500 | 83.500 | 82.551 | 83.500 | 83.500 | 8,000 |
| 2023-02-23 | 83.500 | 84.900 | 82.000 | 83.500 | 83.500 | 173,224 |
| 2023-02-22 | 83.500 | 84.900 | 82.770 | 83.500 | 83.500 | 123,641 |
| 2023-02-21 | 82.000 | 85.000 | 81.020 | 83.500 | 83.500 | 74,984 |
| 2023-02-20 | 82.000 | 83.500 | 80.000 | 82.000 | 82.000 | 1,091,750 |
| 2023-02-17 | 80.000 | 82.700 | 78.355 | 81.500 | 81.500 | 50,427 |
| 2023-02-16 | 80.000 | 80.000 | 78.200 | 80.000 | 80.000 | 25,128 |
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.