AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 145.00 | 146.70 | 140.00 | 145.00 | 145.00 | 8,963 |
| 2025-02-18 | 145.00 | 146.89 | 143.55 | 145.00 | 145.00 | 18,591 |
| 2025-02-17 | 147.00 | 147.90 | 142.55 | 145.00 | 145.00 | 252,688 |
| 2025-02-14 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | 32,947 |
| 2025-02-13 | 150.00 | 150.00 | 145.11 | 147.50 | 147.50 | 22,957 |
| 2025-02-12 | 150.00 | 150.00 | 145.51 | 150.00 | 150.00 | 95,157 |
| 2025-02-11 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 90,000 |
| 2025-02-10 | 150.00 | 152.50 | 145.00 | 150.00 | 150.00 | 140,266 |
| 2025-02-07 | 145.00 | 153.80 | 144.80 | 150.00 | 150.00 | 345,418 |
| 2025-02-06 | 145.00 | 146.40 | 144.40 | 145.00 | 145.00 | 37,165 |
| 2025-02-05 | 145.00 | 147.45 | 144.11 | 145.00 | 145.00 | 38,532 |
| 2025-02-04 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 15,060 |
| 2025-02-03 | 147.50 | 147.90 | 140.78 | 145.00 | 145.00 | 207,703 |
| 2025-01-31 | 147.50 | 148.68 | 146.00 | 147.50 | 147.50 | 77,150 |
| 2025-01-30 | 147.50 | 148.90 | 146.67 | 147.50 | 147.50 | 57,597 |
| 2025-01-29 | 147.50 | 149.13 | 145.00 | 147.50 | 147.50 | 20,269 |
| 2025-01-28 | 147.50 | 149.62 | 145.00 | 147.50 | 147.50 | 121,154 |
| 2025-01-27 | 147.50 | 148.00 | 145.51 | 147.50 | 147.50 | 46,411 |
| 2025-01-24 | 147.50 | 149.95 | 146.00 | 147.50 | 147.50 | 109,559 |
| 2025-01-23 | 150.00 | 150.00 | 145.00 | 147.50 | 147.50 | 69,081 |
| 2025-01-22 | 150.00 | 151.45 | 145.00 | 150.00 | 150.00 | 74,482 |
| 2025-01-21 | 149.00 | 150.90 | 145.40 | 150.00 | 150.00 | 186,849 |
| 2025-01-20 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1,839,329 |
| 2025-01-17 | 149.00 | 150.00 | 146.70 | 149.00 | 149.00 | 26,017 |
| 2025-01-16 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 70,795 |
| 2025-01-15 | 142.75 | 147.40 | 142.75 | 145.00 | 145.00 | 1,664,392 |
| 2025-01-14 | 148.00 | 148.00 | 142.50 | 142.50 | 142.50 | 1,636,625 |
| 2025-01-13 | 147.50 | 151.75 | 146.16 | 151.50 | 151.50 | 246,744 |
| 2025-01-10 | 147.50 | 149.95 | 145.50 | 147.50 | 147.50 | 663,194 |
| 2025-01-09 | 152.50 | 153.45 | 147.25 | 147.50 | 147.50 | 32,643 |
| 2025-01-08 | 150.00 | 153.95 | 147.50 | 152.50 | 152.50 | 416,940 |
| 2025-01-07 | 152.50 | 153.90 | 146.05 | 150.00 | 150.00 | 162,823 |
| 2025-01-06 | 157.50 | 158.95 | 151.78 | 152.50 | 152.50 | 200,216 |
| 2025-01-03 | 155.00 | 158.75 | 153.75 | 157.50 | 157.50 | 327,823 |
| 2025-01-02 | 157.50 | 157.63 | 153.36 | 155.00 | 155.00 | 69,207 |
| 2024-12-31 | 150.76 | 157.75 | 150.76 | 157.50 | 157.50 | 52,051 |
| 2024-12-30 | 150.00 | 154.75 | 150.00 | 150.00 | 150.00 | 40,719 |
| 2024-12-27 | 150.00 | 153.49 | 147.00 | 150.00 | 150.00 | 86,754 |
| 2024-12-24 | 147.50 | 152.00 | 147.00 | 150.00 | 150.00 | 39,190 |
| 2024-12-23 | 146.00 | 149.20 | 146.00 | 147.50 | 147.50 | 50,194 |
| 2024-12-20 | 145.00 | 147.00 | 140.00 | 143.50 | 143.50 | 224,840 |
| 2024-12-19 | 146.80 | 146.80 | 140.05 | 145.00 | 145.00 | 707,472 |
| 2024-12-18 | 147.50 | 147.50 | 145.11 | 147.50 | 147.50 | 37,620 |
| 2024-12-17 | 147.50 | 148.40 | 145.11 | 147.50 | 147.50 | 236,689 |
| 2024-12-16 | 142.50 | 154.49 | 141.80 | 147.50 | 147.50 | 3,112,422 |
| 2024-12-13 | 142.50 | 143.99 | 141.00 | 142.50 | 142.50 | 200,531 |
| 2024-12-12 | 142.50 | 143.00 | 140.67 | 142.50 | 142.50 | 56,852 |
| 2024-12-11 | 142.50 | 143.45 | 141.00 | 142.50 | 142.50 | 4,521 |
| 2024-12-10 | 144.00 | 144.00 | 141.00 | 142.50 | 142.50 | 62,364 |
| 2024-12-09 | 145.00 | 147.90 | 140.00 | 145.00 | 145.00 | 124,837 |
| 2024-12-06 | 140.75 | 148.00 | 140.75 | 145.00 | 145.00 | 163,077 |
| 2024-12-05 | 140.00 | 142.74 | 135.00 | 140.00 | 140.00 | 120,499 |
| 2024-12-04 | 140.00 | 142.39 | 140.00 | 140.00 | 140.00 | 158,721 |
| 2024-12-03 | 140.00 | 143.90 | 140.00 | 140.00 | 140.00 | 325,075 |
| 2024-12-02 | 140.00 | 143.24 | 139.70 | 140.00 | 140.00 | 57,414 |
| 2024-11-29 | 140.00 | 142.50 | 139.50 | 140.00 | 140.00 | 88,066 |
| 2024-11-28 | 140.00 | 143.00 | 135.00 | 140.00 | 140.00 | 132,625 |
| 2024-11-27 | 140.00 | 141.49 | 138.11 | 140.00 | 140.00 | 43,284 |
| 2024-11-26 | 140.00 | 143.45 | 137.75 | 140.00 | 140.00 | 14,926 |
| 2024-11-25 | 137.50 | 142.45 | 137.11 | 140.00 | 140.00 | 785,996 |
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.