AdvancedAdvT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 140.00 | 141.45 | 136.51 | 137.50 | 137.50 | 376,668 |
| 2024-11-21 | 140.00 | 140.80 | 136.25 | 140.00 | 140.00 | 188,932 |
| 2024-11-20 | 140.00 | 141.45 | 135.00 | 140.00 | 140.00 | 108,733 |
| 2024-11-19 | 140.00 | 142.45 | 135.00 | 140.00 | 140.00 | 47,984 |
| 2024-11-18 | 140.00 | 141.80 | 138.55 | 140.00 | 140.00 | 102,193 |
| 2024-11-15 | 142.50 | 142.90 | 137.57 | 140.00 | 140.00 | 151,949 |
| 2024-11-14 | 141.50 | 148.40 | 140.00 | 142.50 | 142.50 | 1,248,178 |
| 2024-11-13 | 134.00 | 134.40 | 130.96 | 134.00 | 134.00 | 13,720 |
| 2024-11-12 | 134.00 | 134.00 | 133.76 | 134.00 | 134.00 | 206,437 |
| 2024-11-11 | 135.00 | 137.45 | 133.67 | 134.00 | 134.00 | 589,257 |
| 2024-11-08 | 135.00 | 136.00 | 131.75 | 135.00 | 135.00 | 1,622,312 |
| 2024-11-07 | 135.00 | 136.40 | 133.60 | 134.00 | 134.00 | 21,668 |
| 2024-11-06 | 136.00 | 137.50 | 134.00 | 137.50 | 137.50 | 82,417 |
| 2024-11-05 | 130.00 | 137.95 | 130.00 | 136.00 | 136.00 | 1,485,429 |
| 2024-11-04 | 129.00 | 131.15 | 127.70 | 129.00 | 129.00 | 968,500 |
| 2024-11-01 | 129.00 | 131.40 | 127.25 | 129.00 | 129.00 | 371,288 |
| 2024-10-31 | 130.00 | 131.75 | 125.27 | 129.00 | 129.00 | 151,044 |
| 2024-10-30 | 125.00 | 137.00 | 125.00 | 131.00 | 131.00 | 257,184 |
| 2024-10-29 | 127.50 | 130.00 | 122.00 | 125.00 | 125.00 | 101,511 |
| 2024-10-28 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 117,386 |
| 2024-10-25 | 126.00 | 130.00 | 122.00 | 127.50 | 127.50 | 236,954 |
| 2024-10-24 | 126.00 | 126.35 | 123.51 | 126.00 | 126.00 | 43,828 |
| 2024-10-23 | 122.50 | 126.00 | 122.00 | 126.00 | 126.00 | 76,451 |
| 2024-10-22 | 122.50 | 123.45 | 120.25 | 122.50 | 122.50 | 102,143 |
| 2024-10-21 | 123.50 | 124.97 | 120.78 | 122.50 | 122.50 | 52,678 |
| 2024-10-18 | 127.50 | 127.72 | 121.00 | 123.50 | 123.50 | 278,186 |
| 2024-10-17 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 27,089 |
| 2024-10-16 | 132.50 | 132.79 | 127.50 | 127.50 | 127.50 | 87,379 |
| 2024-10-15 | 128.50 | 132.50 | 125.00 | 132.50 | 132.50 | 292,425 |
| 2024-10-14 | 127.50 | 130.00 | 126.47 | 128.50 | 128.50 | 204,089 |
| 2024-10-11 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 81,850 |
| 2024-10-10 | 127.50 | 129.00 | 126.11 | 127.50 | 127.50 | 84,557 |
| 2024-10-09 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 573,661 |
| 2024-10-08 | 126.50 | 129.00 | 126.50 | 126.50 | 126.50 | 52,818 |
| 2024-10-07 | 126.00 | 127.60 | 124.00 | 126.50 | 126.50 | 70,525 |
| 2024-10-04 | 125.00 | 128.00 | 122.00 | 126.00 | 126.00 | 45,500 |
| 2024-10-03 | 125.00 | 127.50 | 121.75 | 125.00 | 125.00 | 135,025 |
| 2024-10-02 | 126.44 | 126.44 | 122.33 | 125.00 | 125.00 | 81,462 |
| 2024-10-01 | 128.49 | 128.49 | 125.00 | 127.50 | 127.50 | 131,588 |
| 2024-09-30 | 131.00 | 131.00 | 127.35 | 131.00 | 131.00 | 42,578 |
| 2024-09-27 | 131.00 | 134.00 | 127.70 | 132.00 | 132.00 | 365,242 |
| 2024-09-26 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 78,310 |
| 2024-09-25 | 127.50 | 128.35 | 125.25 | 127.50 | 127.50 | 309,869 |
| 2024-09-24 | 129.00 | 129.65 | 125.68 | 127.50 | 127.50 | 47,327 |
| 2024-09-23 | 131.50 | 131.74 | 125.67 | 129.00 | 129.00 | 81,597 |
| 2024-09-20 | 131.50 | 132.50 | 130.36 | 131.50 | 131.50 | 39,061 |
| 2024-09-19 | 132.50 | 132.65 | 130.50 | 131.50 | 131.50 | 133,436 |
| 2024-09-18 | 132.50 | 132.90 | 130.05 | 132.50 | 132.50 | 14,331 |
| 2024-09-17 | 132.50 | 134.00 | 130.05 | 132.50 | 132.50 | 185,933 |
| 2024-09-16 | 133.85 | 133.85 | 130.00 | 132.50 | 132.50 | 68,947 |
| 2024-09-13 | 136.00 | 136.00 | 133.71 | 136.00 | 136.00 | 137,530 |
| 2024-09-12 | 136.00 | 136.44 | 133.75 | 136.00 | 136.00 | 115,738 |
| 2024-09-11 | 136.00 | 136.70 | 132.00 | 136.00 | 136.00 | 33,446 |
| 2024-09-10 | 136.00 | 136.70 | 132.00 | 136.00 | 136.00 | 88,630 |
| 2024-09-09 | 136.00 | 136.88 | 133.70 | 136.00 | 136.00 | 19,487 |
| 2024-09-06 | 137.50 | 138.15 | 134.50 | 134.50 | 134.50 | 45,202 |
| 2024-09-05 | 141.00 | 141.00 | 135.90 | 137.50 | 137.50 | 87,419 |
| 2024-09-04 | 136.00 | 142.95 | 133.10 | 142.00 | 142.00 | 265,435 |
| 2024-09-03 | 137.50 | 138.37 | 136.81 | 137.50 | 137.50 | 25,752 |
| 2024-09-02 | 137.50 | 138.57 | 135.00 | 137.50 | 137.50 | 79,732 |
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.