AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 161,216 |
| 2022-05-27 | 88.000 | 88.000 | 86.310 | 88.000 | 88.000 | 10,868 |
| 2022-05-26 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2022-05-25 | 88.000 | 88.670 | 86.310 | 88.000 | 88.000 | 48,567 |
| 2022-05-24 | 87.000 | 89.440 | 86.550 | 88.000 | 88.000 | 298,703 |
| 2022-05-23 | 87.000 | 87.760 | 86.550 | 87.000 | 87.000 | 58,138 |
| 2022-05-20 | 85.251 | 90.050 | 85.251 | 87.000 | 87.000 | 147,285 |
| 2022-05-19 | 82.500 | 82.500 | 81.130 | 82.500 | 82.500 | 12,600 |
| 2022-05-18 | 82.500 | 83.400 | 80.000 | 82.500 | 82.500 | 54,052 |
| 2022-05-17 | 81.500 | 83.490 | 80.000 | 82.500 | 82.500 | 367,861 |
| 2022-05-16 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 47,223 |
| 2022-05-13 | 83.000 | 84.000 | 81.000 | 83.000 | 83.000 | 209,049 |
| 2022-05-12 | 83.000 | 83.000 | 81.000 | 83.000 | 83.000 | 280,500 |
| 2022-05-11 | 83.500 | 83.500 | 82.500 | 83.500 | 83.500 | 57,677 |
| 2022-05-10 | 82.000 | 84.900 | 81.525 | 83.500 | 83.500 | 111,457 |
| 2022-05-09 | 82.000 | 82.940 | 82.000 | 82.000 | 82.000 | 1,859,029 |
| 2022-05-06 | 82.163 | 82.163 | 81.450 | 82.000 | 82.000 | 307,839 |
| 2022-05-05 | 83.000 | 84.600 | 82.163 | 82.500 | 82.500 | 79,250 |
| 2022-05-04 | 83.000 | 84.000 | 82.450 | 83.000 | 83.000 | 97,734 |
| 2022-05-03 | 83.000 | 83.000 | 82.422 | 83.000 | 83.000 | 129,703 |
| 2022-04-29 | 79.750 | 83.910 | 79.750 | 83.000 | 83.000 | 259,140 |
| 2022-04-28 | 78.000 | 80.920 | 77.355 | 78.500 | 78.500 | 102,310 |
| 2022-04-27 | 78.000 | 78.700 | 77.000 | 78.000 | 78.000 | 19,757 |
| 2022-04-26 | 77.000 | 78.900 | 77.000 | 78.000 | 78.000 | 243,682 |
| 2022-04-25 | 75.500 | 77.400 | 74.090 | 77.000 | 77.000 | 85,591 |
| 2022-04-22 | 75.000 | 76.000 | 75.000 | 75.500 | 75.500 | 175,984 |
| 2022-04-21 | 75.000 | 75.200 | 74.250 | 75.000 | 75.000 | 272,008 |
| 2022-04-20 | 75.000 | 75.400 | 74.210 | 75.000 | 75.000 | 667,201 |
| 2022-04-19 | 75.000 | 75.000 | 74.800 | 75.000 | 75.000 | 1,000 |
| 2022-04-14 | 75.030 | 75.030 | 74.000 | 75.000 | 75.000 | 284,234 |
| 2022-04-13 | 77.400 | 77.400 | 75.010 | 75.500 | 75.500 | 148,927 |
| 2022-04-12 | 78.500 | 78.500 | 77.000 | 78.500 | 78.500 | 177,867 |
| 2022-04-11 | 78.500 | 78.500 | 77.090 | 78.500 | 78.500 | 19,647 |
| 2022-04-08 | 78.900 | 78.900 | 77.753 | 78.500 | 78.500 | 285,635 |
| 2022-04-07 | 80.000 | 80.000 | 78.310 | 79.500 | 79.500 | 36,434 |
| 2022-04-06 | 81.200 | 81.200 | 80.000 | 80.500 | 80.500 | 91,978 |
| 2022-04-05 | 86.900 | 86.900 | 80.666 | 81.500 | 81.500 | 1,114,992 |
| 2022-01-07 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-01-06 | 103.05 | 103.05 | 97.550 | 98.000 | 98.000 | 556,317 |
| 2022-01-05 | 104.00 | 106.00 | 102.11 | 104.00 | 104.00 | 713,246 |
| 2022-01-04 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,104,513 |
| 2021-12-31 | 104.50 | 106.00 | 104.00 | 104.00 | 104.00 | 15,348 |
| 2021-12-30 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | 252,941 |
| 2021-12-29 | 104.50 | 106.50 | 102.66 | 103.50 | 103.50 | 105,833 |
| 2021-12-24 | 105.50 | 105.50 | 104.33 | 104.50 | 104.50 | 156,384 |
| 2021-12-23 | 104.50 | 105.37 | 104.00 | 105.00 | 105.00 | 495,528 |
| 2021-12-22 | 104.50 | 104.65 | 103.50 | 104.50 | 104.50 | 1,624,240 |
| 2021-12-21 | 104.50 | 104.87 | 103.50 | 104.50 | 104.50 | 1,505,473 |
| 2021-12-20 | 104.50 | 104.99 | 104.50 | 104.50 | 104.50 | 7,500 |
| 2021-12-17 | 104.50 | 105.75 | 103.65 | 104.50 | 104.50 | 103,709 |
| 2021-12-16 | 107.02 | 107.02 | 101.58 | 104.50 | 104.50 | 123,961 |
| 2021-12-15 | 107.50 | 109.00 | 106.63 | 109.00 | 109.00 | 377,502 |
| 2021-12-14 | 107.50 | 107.90 | 106.56 | 107.50 | 107.50 | 291,205 |
| 2021-12-13 | 107.50 | 108.25 | 107.00 | 107.50 | 107.50 | 381,725 |
| 2021-12-10 | 107.50 | 110.02 | 106.55 | 107.50 | 107.50 | 51,625 |
| 2021-12-09 | 110.05 | 110.05 | 106.27 | 107.50 | 107.50 | 305,981 |
| 2021-12-08 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2021-12-07 | 112.50 | 114.40 | 110.56 | 112.50 | 112.50 | 4,657 |
| 2021-12-06 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | 86,915 |
| 2021-12-03 | 112.50 | 112.50 | 111.58 | 112.50 | 112.50 | 177,943 |
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.