AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 155.00 | 157.40 | 154.39 | 155.00 | 155.00 | 51,961 |
| 2025-05-16 | 155.00 | 157.20 | 154.27 | 155.00 | 155.00 | 110,910 |
| 2025-05-15 | 155.00 | 156.30 | 153.47 | 155.00 | 155.00 | 55,792 |
| 2025-05-14 | 155.00 | 157.50 | 153.40 | 155.00 | 155.00 | 175,997 |
| 2025-05-13 | 155.00 | 156.42 | 154.13 | 155.00 | 155.00 | 158,788 |
| 2025-05-12 | 152.50 | 159.35 | 151.60 | 155.00 | 155.00 | 134,561 |
| 2025-05-09 | 155.00 | 155.00 | 150.00 | 152.50 | 152.50 | 106,022 |
| 2025-05-08 | 155.00 | 156.00 | 153.38 | 155.00 | 155.00 | 17,222 |
| 2025-05-07 | 155.00 | 156.80 | 152.55 | 155.00 | 155.00 | 42,171 |
| 2025-05-06 | 152.50 | 157.50 | 150.00 | 155.00 | 155.00 | 96,378 |
| 2025-05-02 | 152.50 | 155.00 | 151.50 | 152.50 | 152.50 | 112,909 |
| 2025-05-01 | 155.00 | 156.75 | 151.00 | 152.50 | 152.50 | 40,268 |
| 2025-04-30 | 155.00 | 155.44 | 152.55 | 155.00 | 155.00 | 139,334 |
| 2025-04-29 | 150.00 | 156.40 | 150.00 | 155.00 | 155.00 | 209,897 |
| 2025-04-28 | 150.00 | 153.45 | 149.44 | 150.00 | 150.00 | 128,431 |
| 2025-04-25 | 150.00 | 150.00 | 146.51 | 150.00 | 150.00 | 195,570 |
| 2025-04-24 | 150.00 | 151.50 | 145.00 | 150.00 | 150.00 | 171,961 |
| 2025-04-23 | 150.00 | 153.58 | 145.00 | 150.00 | 150.00 | 240,461 |
| 2025-04-22 | 150.00 | 152.00 | 145.00 | 150.00 | 150.00 | 161,790 |
| 2025-04-17 | 150.00 | 152.95 | 148.93 | 150.00 | 150.00 | 91,282 |
| 2025-04-16 | 150.00 | 152.00 | 149.91 | 150.00 | 150.00 | 41,920 |
| 2025-04-15 | 150.00 | 152.45 | 149.78 | 150.00 | 150.00 | 78,982 |
| 2025-04-14 | 150.00 | 153.45 | 148.87 | 150.00 | 150.00 | 83,663 |
| 2025-04-11 | 150.00 | 151.45 | 148.50 | 150.00 | 150.00 | 40,052 |
| 2025-04-10 | 145.10 | 154.00 | 145.10 | 150.00 | 150.00 | 179,534 |
| 2025-04-09 | 140.00 | 144.70 | 135.00 | 140.00 | 140.00 | 105,053 |
| 2025-04-08 | 137.50 | 145.00 | 135.10 | 140.00 | 140.00 | 79,983 |
| 2025-04-07 | 132.50 | 138.45 | 126.50 | 137.50 | 137.50 | 286,429 |
| 2025-04-04 | 147.50 | 148.35 | 130.00 | 140.00 | 140.00 | 505,894 |
| 2025-04-03 | 152.40 | 152.40 | 146.00 | 147.50 | 147.50 | 277,362 |
| 2025-04-02 | 157.50 | 158.80 | 150.00 | 152.50 | 152.50 | 294,105 |
| 2025-04-01 | 156.00 | 160.00 | 156.00 | 157.50 | 157.50 | 447,666 |
| 2025-03-31 | 155.00 | 157.99 | 152.55 | 155.00 | 155.00 | 195,216 |
| 2025-03-28 | 152.50 | 155.00 | 151.31 | 155.00 | 155.00 | 47,877 |
| 2025-03-27 | 152.50 | 152.50 | 151.25 | 152.50 | 152.50 | 8,680 |
| 2025-03-26 | 152.50 | 152.50 | 151.00 | 152.50 | 152.50 | 233,963 |
| 2025-03-25 | 155.00 | 157.00 | 150.05 | 152.50 | 152.50 | 208,710 |
| 2025-03-24 | 155.00 | 157.50 | 150.00 | 155.00 | 155.00 | 245,090 |
| 2025-03-21 | 155.00 | 157.90 | 155.00 | 155.00 | 155.00 | 169,489 |
| 2025-03-20 | 155.00 | 158.00 | 152.03 | 155.00 | 155.00 | 54,433 |
| 2025-03-19 | 150.00 | 155.00 | 148.78 | 152.50 | 152.50 | 54,085 |
| 2025-03-18 | 154.95 | 154.95 | 150.60 | 152.50 | 152.50 | 78,449 |
| 2025-03-17 | 155.00 | 157.45 | 152.75 | 155.00 | 155.00 | 49,978 |
| 2025-03-14 | 157.10 | 157.10 | 152.60 | 155.00 | 155.00 | 158,581 |
| 2025-03-13 | 159.00 | 159.00 | 155.60 | 157.50 | 157.50 | 42,952 |
| 2025-03-12 | 157.50 | 161.10 | 157.16 | 160.00 | 160.00 | 447,827 |
| 2025-03-11 | 155.00 | 161.95 | 153.70 | 157.50 | 157.50 | 190,893 |
| 2025-03-10 | 162.50 | 163.16 | 155.67 | 156.00 | 156.00 | 83,372 |
| 2025-03-07 | 152.50 | 162.00 | 148.13 | 160.00 | 160.00 | 854,881 |
| 2025-03-06 | 160.00 | 160.60 | 150.50 | 152.50 | 152.50 | 164,917 |
| 2025-03-05 | 160.00 | 161.30 | 158.70 | 160.00 | 160.00 | 495,651 |
| 2025-03-04 | 160.00 | 161.45 | 158.50 | 160.00 | 160.00 | 2,853,760 |
| 2025-03-03 | 160.00 | 163.00 | 155.00 | 160.00 | 160.00 | 1,857,009 |
| 2025-02-28 | 164.08 | 164.08 | 158.05 | 160.00 | 160.00 | 163,066 |
| 2025-02-27 | 165.00 | 165.00 | 162.22 | 165.00 | 165.00 | 76,002 |
| 2025-02-26 | 160.00 | 167.35 | 160.00 | 165.00 | 165.00 | 243,569 |
| 2025-02-25 | 165.00 | 165.35 | 155.00 | 160.00 | 160.00 | 243,354 |
| 2025-02-24 | 165.00 | 169.80 | 160.00 | 165.00 | 165.00 | 298,283 |
| 2025-02-21 | 160.00 | 169.40 | 160.00 | 165.00 | 165.00 | 735,239 |
| 2025-02-20 | 154.00 | 169.95 | 154.00 | 160.00 | 160.00 | 1,266,214 |
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.