AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 76.500 | 76.500 | 76.251 | 76.500 | 76.500 | 22,732 |
| 2022-11-17 | 76.500 | 77.820 | 76.251 | 76.500 | 76.500 | 14,454 |
| 2022-11-16 | 75.000 | 77.760 | 74.000 | 76.500 | 76.500 | 257,623 |
| 2022-11-15 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 25,000 |
| 2022-11-14 | 74.850 | 75.900 | 74.850 | 75.000 | 75.000 | 15,000 |
| 2022-11-11 | 73.500 | 74.820 | 72.000 | 73.500 | 73.500 | 33,920 |
| 2022-11-10 | 73.500 | 74.880 | 73.500 | 73.500 | 73.500 | 46,233 |
| 2022-11-09 | 72.500 | 72.500 | 71.560 | 72.500 | 72.500 | 315,678 |
| 2022-11-08 | 72.000 | 73.820 | 70.000 | 72.500 | 72.500 | 31,680 |
| 2022-11-07 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 71,000 |
| 2022-11-04 | 70.000 | 70.000 | 68.580 | 70.000 | 70.000 | 4,737 |
| 2022-11-03 | 70.000 | 70.000 | 68.551 | 70.000 | 70.000 | 47,016 |
| 2022-11-02 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 44,254 |
| 2022-11-01 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 46,027 |
| 2022-10-31 | 70.000 | 71.760 | 68.000 | 70.000 | 70.000 | 45,780 |
| 2022-10-28 | 70.000 | 70.100 | 68.000 | 70.000 | 70.000 | 110,044 |
| 2022-10-27 | 70.000 | 70.152 | 68.080 | 70.000 | 70.000 | 41,629 |
| 2022-10-26 | 70.000 | 70.320 | 68.000 | 70.000 | 70.000 | 91,609 |
| 2022-10-25 | 70.000 | 71.400 | 68.000 | 70.000 | 70.000 | 212,271 |
| 2022-10-24 | 69.000 | 69.680 | 69.000 | 69.000 | 69.000 | 14,405 |
| 2022-10-21 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-10-20 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-10-19 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 9,503 |
| 2022-10-18 | 70.500 | 71.235 | 70.500 | 70.500 | 70.500 | 600 |
| 2022-10-17 | 70.500 | 70.500 | 69.000 | 70.500 | 70.500 | 28,508 |
| 2022-10-14 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2022-10-13 | 70.500 | 70.500 | 69.400 | 70.500 | 70.500 | 2,150 |
| 2022-10-12 | 70.500 | 70.500 | 69.000 | 70.500 | 70.500 | 147,010 |
| 2022-10-11 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2022-10-10 | 70.500 | 70.500 | 69.000 | 70.500 | 70.500 | 176,490 |
| 2022-10-07 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2022-10-06 | 70.500 | 70.500 | 69.000 | 70.500 | 70.500 | 2,378 |
| 2022-10-05 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 122,530 |
| 2022-10-04 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 15,249 |
| 2022-10-03 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 4,300 |
| 2022-09-30 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 4,757 |
| 2022-09-29 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 62,822 |
| 2022-09-28 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 17,342 |
| 2022-09-27 | 71.000 | 71.000 | 69.020 | 70.000 | 70.000 | 12,000 |
| 2022-09-26 | 72.500 | 72.500 | 71.000 | 72.500 | 72.500 | 6,659 |
| 2022-09-23 | 72.500 | 72.500 | 71.000 | 72.500 | 72.500 | 42,252 |
| 2022-09-22 | 72.500 | 72.500 | 71.030 | 72.500 | 72.500 | 3,700 |
| 2022-09-21 | 72.500 | 72.500 | 71.625 | 72.500 | 72.500 | 2,500 |
| 2022-09-20 | 71.500 | 73.490 | 70.115 | 72.500 | 72.500 | 51,227 |
| 2022-09-16 | 71.500 | 71.900 | 70.000 | 71.500 | 71.500 | 42,749 |
| 2022-09-15 | 70.500 | 71.900 | 69.150 | 71.500 | 71.500 | 32,899 |
| 2022-09-14 | 69.500 | 69.780 | 69.000 | 69.500 | 69.500 | 974,692 |
| 2022-09-13 | 69.500 | 69.800 | 69.000 | 69.500 | 69.500 | 2,004,000 |
| 2022-09-12 | 69.500 | 69.880 | 69.500 | 69.500 | 69.500 | 4,931 |
| 2022-09-09 | 73.500 | 73.680 | 68.150 | 69.500 | 69.500 | 96,428 |
| 2022-09-08 | 74.000 | 74.700 | 72.110 | 73.000 | 73.000 | 131,581 |
| 2022-09-07 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-09-06 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-09-05 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-09-02 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2022-09-01 | 74.000 | 74.000 | 73.020 | 74.000 | 74.000 | 4,115 |
| 2022-08-31 | 75.000 | 75.000 | 74.000 | 74.500 | 74.500 | 3,500 |
| 2022-08-30 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 7,150 |
| 2022-08-26 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-25 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
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.