AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 112.50 | 112.50 | 111.58 | 112.50 | 112.50 | 177,943 |
| 2021-12-02 | 112.50 | 112.50 | 110.25 | 112.50 | 112.50 | 6,626 |
| 2021-12-01 | 112.50 | 112.50 | 110.55 | 112.50 | 112.50 | 13,437 |
| 2021-11-30 | 112.50 | 112.75 | 110.55 | 112.50 | 112.50 | 45,135 |
| 2021-11-29 | 112.50 | 113.62 | 112.50 | 112.50 | 112.50 | 38,513 |
| 2021-11-26 | 111.50 | 113.49 | 111.02 | 112.50 | 112.50 | 87,380 |
| 2021-11-25 | 116.50 | 116.50 | 110.27 | 111.50 | 111.50 | 93,012 |
| 2021-11-24 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 136,997 |
| 2021-11-23 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 112,836 |
| 2021-11-22 | 117.50 | 117.50 | 116.00 | 117.50 | 117.50 | 28,800 |
| 2021-11-19 | 117.50 | 118.74 | 116.12 | 117.50 | 117.50 | 11,012 |
| 2021-11-18 | 117.50 | 118.68 | 117.00 | 118.00 | 118.00 | 52,262 |
| 2021-11-17 | 117.50 | 117.68 | 116.00 | 116.00 | 116.00 | 377,355 |
| 2021-11-16 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 68,310 |
| 2021-11-15 | 117.50 | 117.50 | 115.55 | 117.50 | 117.50 | 145,560 |
| 2021-11-12 | 117.50 | 117.50 | 116.67 | 117.50 | 117.50 | 28,150 |
| 2021-11-11 | 117.50 | 118.67 | 116.67 | 117.50 | 117.50 | 9,725 |
| 2021-11-10 | 118.91 | 118.91 | 116.00 | 117.50 | 117.50 | 25,349 |
| 2021-11-09 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 61,140 |
| 2021-11-08 | 120.45 | 120.45 | 117.80 | 118.50 | 118.50 | 383,319 |
| 2021-11-05 | 121.50 | 121.50 | 120.25 | 121.00 | 121.00 | 117,588 |
| 2021-11-04 | 122.50 | 123.80 | 122.50 | 122.50 | 122.50 | 11,000 |
| 2021-11-03 | 122.50 | 123.90 | 122.50 | 122.50 | 122.50 | 156,669 |
| 2021-11-02 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 61,000 |
| 2021-11-01 | 123.50 | 124.49 | 122.00 | 122.50 | 122.50 | 76,087 |
| 2021-10-29 | 121.90 | 126.00 | 121.90 | 123.50 | 123.50 | 72,931 |
| 2021-10-28 | 121.00 | 122.12 | 118.66 | 121.00 | 121.00 | 5,759 |
| 2021-10-27 | 121.00 | 121.00 | 118.66 | 121.00 | 121.00 | 22,922 |
| 2021-10-26 | 118.50 | 122.00 | 118.11 | 121.00 | 121.00 | 73,700 |
| 2021-10-25 | 117.50 | 121.65 | 115.50 | 118.50 | 118.50 | 119,840 |
| 2021-10-22 | 117.50 | 118.00 | 115.00 | 117.50 | 117.50 | 79,397 |
| 2021-10-21 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 57,478 |
| 2021-10-20 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 168,259 |
| 2021-10-19 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 96,526 |
| 2021-10-18 | 117.50 | 117.50 | 115.25 | 117.50 | 117.50 | 4,518 |
| 2021-10-15 | 117.50 | 117.50 | 115.26 | 117.50 | 117.50 | 65,925 |
| 2021-10-14 | 117.50 | 117.50 | 115.30 | 117.50 | 117.50 | 16,500 |
← NewerPage 18 of 18 · 1,057 trading days
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.