AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-23 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-22 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-19 | 76.500 | 76.500 | 75.990 | 76.500 | 76.500 | 104,000 |
| 2022-08-18 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-17 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-16 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-15 | 76.500 | 76.500 | 76.000 | 76.500 | 76.500 | 4,000 |
| 2022-08-12 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 120,059 |
| 2022-08-11 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-10 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-09 | 76.500 | 76.500 | 75.100 | 76.500 | 76.500 | 2,500 |
| 2022-08-08 | 76.500 | 76.500 | 75.500 | 76.500 | 76.500 | 1,000 |
| 2022-08-05 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2022-08-04 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 7,500 |
| 2022-08-03 | 76.500 | 76.890 | 76.500 | 76.500 | 76.500 | 3,000 |
| 2022-08-02 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 3,700 |
| 2022-08-01 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 4,400 |
| 2022-07-29 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 937 |
| 2022-07-28 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 5,933 |
| 2022-07-27 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-07-26 | 77.500 | 77.800 | 77.500 | 77.500 | 77.500 | 4,000 |
| 2022-07-25 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 22,250 |
| 2022-07-22 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-07-21 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-07-20 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 149,314 |
| 2022-07-19 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-07-18 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-07-15 | 77.000 | 77.500 | 76.000 | 77.500 | 77.500 | 161,157 |
| 2022-07-14 | 77.000 | 77.000 | 76.000 | 77.000 | 77.000 | 20,000 |
| 2022-07-13 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2022-07-12 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 180,000 |
| 2022-07-11 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 50,000 |
| 2022-07-08 | 77.000 | 77.000 | 76.310 | 77.000 | 77.000 | 10,000 |
| 2022-07-07 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 2,750 |
| 2022-07-06 | 77.650 | 77.650 | 77.000 | 77.500 | 77.500 | 11,210 |
| 2022-07-05 | 77.500 | 78.000 | 76.000 | 78.000 | 78.000 | 5,427,062 |
| 2022-07-04 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 1,880 |
| 2022-07-01 | 77.000 | 77.500 | 76.000 | 77.500 | 77.500 | 16,198 |
| 2022-06-30 | 77.500 | 77.500 | 76.000 | 77.500 | 77.500 | 189,859 |
| 2022-06-29 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-06-28 | 77.500 | 77.500 | 76.013 | 77.500 | 77.500 | 1,324 |
| 2022-06-27 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-06-24 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-06-23 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-06-22 | 78.000 | 78.566 | 77.020 | 77.500 | 77.500 | 2,559 |
| 2022-06-21 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2022-06-20 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2022-06-17 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2022-06-16 | 79.400 | 79.400 | 77.500 | 78.000 | 78.000 | 31,011 |
| 2022-06-15 | 80.500 | 80.500 | 80.050 | 80.500 | 80.500 | 5,000 |
| 2022-06-14 | 81.760 | 81.760 | 80.000 | 80.500 | 80.500 | 1,975,300 |
| 2022-06-13 | 85.000 | 85.000 | 82.750 | 82.750 | 82.750 | 22,290 |
| 2022-06-10 | 86.500 | 86.500 | 85.000 | 86.500 | 86.500 | 8,400 |
| 2022-06-09 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2022-06-08 | 86.500 | 86.500 | 85.000 | 86.500 | 86.500 | 197,531 |
| 2022-06-07 | 87.500 | 87.520 | 85.000 | 87.500 | 87.500 | 304,500 |
| 2022-06-06 | 87.500 | 87.850 | 87.500 | 87.500 | 87.500 | 20,000 |
| 2022-06-01 | 88.000 | 88.000 | 85.310 | 87.500 | 87.500 | 15,489 |
| 2022-05-31 | 88.000 | 88.000 | 86.425 | 88.000 | 88.000 | 10,000 |
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.