AdvancedAdvT Limited NPV (DI)

(ADVT)
Sector: Open End and Miscellaneous Investment Vehicles
165.00p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 162.50p 170.00p 156.55p 165.00p 203,923
11/06/2025 170.00p 171.50p 162.50p 162.50p 73,836
10/06/2025 170.00p 175.00p 165.00p 170.00p 100,252
09/06/2025 170.00p 175.00p 165.00p 170.00p 138,305
06/06/2025 170.00p 180.00p 168.00p 170.00p 601,290
05/06/2025 160.00p 170.00p 158.89p 170.00p 207,032
04/06/2025 162.50p 165.00p 157.13p 160.00p 92,182
03/06/2025 160.00p 165.00p 157.66p 162.50p 180,480
02/06/2025 157.50p 165.00p 157.00p 160.00p 270,550
30/05/2025 155.00p 158.90p 155.00p 157.50p 617,343
29/05/2025 155.00p 156.75p 151.85p 155.00p 33,781
28/05/2025 155.00p 155.00p 150.10p 155.00p 52,054
27/05/2025 155.00p 155.00p 151.00p 155.00p 49,793
26/05/2025 155.00p 155.77p 154.00p 155.00p 249,714
23/05/2025 155.00p 155.77p 154.00p 155.00p 199,714
22/05/2025 155.00p 160.00p 150.00p 155.00p 98,315
21/05/2025 155.00p 160.00p 151.55p 155.00p 33,521
20/05/2025 155.00p 156.90p 150.00p 155.00p 110,202
19/05/2025 155.00p 157.40p 154.39p 155.00p 51,961
16/05/2025 155.00p 157.20p 154.27p 155.00p 85,910
15/05/2025 155.00p 156.30p 153.47p 155.00p 55,792
14/05/2025 155.00p 157.50p 153.40p 155.00p 175,997
13/05/2025 155.00p 156.42p 154.13p 155.00p 158,788
12/05/2025 152.50p 159.35p 151.60p 155.00p 89,561
09/05/2025 155.00p 155.00p 152.50p 152.50p 54,753
08/05/2025 155.00p 156.00p 153.38p 155.00p 17,222
07/05/2025 155.00p 156.80p 152.55p 155.00p 42,171
06/05/2025 152.50p 157.50p 150.00p 155.00p 96,378
05/05/2025 152.50p 155.00p 151.50p 152.50p 42,909
02/05/2025 152.50p 155.00p 151.50p 152.50p 42,909
01/05/2025 155.00p 156.75p 151.00p 152.50p 40,268
30/04/2025 155.00p 155.44p 152.55p 155.00p 139,334
29/04/2025 150.00p 156.40p 150.00p 155.00p 209,897
28/04/2025 150.00p 153.45p 149.44p 150.00p 128,431
25/04/2025 150.00p 150.00p 146.51p 150.00p 195,570
24/04/2025 150.00p 151.50p 145.00p 150.00p 171,961
23/04/2025 150.00p 153.58p 145.00p 150.00p 230,461
22/04/2025 150.00p 152.00p 145.00p 150.00p 141,790
21/04/2025 150.00p 152.95p 148.93p 150.00p 91,282
18/04/2025 150.00p 152.95p 148.93p 150.00p 91,282
17/04/2025 150.00p 152.95p 148.93p 150.00p 91,282
16/04/2025 150.00p 152.00p 149.91p 150.00p 41,920
15/04/2025 150.00p 152.45p 149.78p 150.00p 78,982
14/04/2025 150.00p 153.45p 148.87p 150.00p 83,663
11/04/2025 150.00p 151.45p 148.50p 150.00p 40,052
10/04/2025 145.00p 154.00p 145.00p 150.00p 79,534
09/04/2025 140.00p 144.70p 135.00p 140.00p 105,053
08/04/2025 137.50p 145.00p 135.10p 140.00p 79,983
07/04/2025 132.50p 138.45p 126.50p 137.50p 286,429
04/04/2025 147.50p 148.35p 130.00p 140.00p 505,894
03/04/2025 152.50p 152.50p 146.00p 147.50p 277,362
02/04/2025 157.50p 158.80p 150.00p 152.50p 294,105
01/04/2025 155.00p 160.00p 155.00p 157.50p 397,666
31/03/2025 155.00p 157.99p 152.55p 155.00p 195,216
28/03/2025 152.50p 155.00p 151.31p 155.00p 47,877
27/03/2025 152.50p 152.50p 151.25p 152.50p 8,680
26/03/2025 152.50p 152.50p 151.00p 152.50p 233,963
25/03/2025 155.00p 157.00p 150.05p 152.50p 208,710
24/03/2025 155.00p 157.50p 150.00p 155.00p 245,090
21/03/2025 155.00p 157.90p 155.00p 155.00p 169,489
20/03/2025 155.00p 158.00p 152.02p 155.00p 54,433
19/03/2025 150.00p 155.00p 148.78p 152.50p 54,085
18/03/2025 155.00p 155.00p 150.60p 152.50p 78,449
17/03/2025 155.00p 157.45p 152.75p 155.00p 49,978
14/03/2025 157.50p 157.50p 152.60p 155.00p 158,581
13/03/2025 160.00p 160.00p 155.60p 157.50p 42,952
12/03/2025 157.50p 161.10p 157.16p 160.00p 447,827
11/03/2025 155.00p 161.95p 153.70p 157.50p 140,893
10/03/2025 162.50p 163.16p 155.67p 156.00p 83,372
07/03/2025 152.50p 162.00p 148.13p 160.00p 859,881
06/03/2025 160.00p 160.60p 150.50p 152.50p 164,917
05/03/2025 160.00p 161.30p 158.70p 160.00p 395,651
04/03/2025 160.00p 161.45p 158.50p 160.00p 1,911,402
03/03/2025 160.00p 163.00p 155.00p 160.00p 1,042,238
28/02/2025 165.00p 165.00p 158.05p 160.00p 138,066
27/02/2025 165.00p 165.00p 162.22p 165.00p 76,002
26/02/2025 160.00p 167.35p 160.00p 165.00p 243,569
25/02/2025 165.00p 165.35p 155.00p 160.00p 243,354
24/02/2025 165.00p 169.80p 160.00p 165.00p 298,283
21/02/2025 160.00p 169.40p 160.00p 165.00p 735,239
20/02/2025 152.50p 169.95p 152.50p 160.00p 1,266,214
19/02/2025 145.00p 146.70p 140.00p 145.00p 8,963
18/02/2025 145.00p 146.89p 143.55p 145.00p 18,591
17/02/2025 147.00p 147.90p 142.55p 145.00p 252,688
14/02/2025 147.50p 147.50p 144.00p 147.00p 32,947
13/02/2025 150.00p 150.00p 145.11p 147.50p 22,957
12/02/2025 150.00p 150.00p 145.51p 150.00p 95,157
11/02/2025 150.00p 150.00p 145.00p 150.00p 90,000
10/02/2025 150.00p 152.50p 145.00p 150.00p 140,266
07/02/2025 145.00p 153.80p 144.80p 150.00p 345,418
06/02/2025 145.00p 146.40p 144.40p 145.00p 37,165
05/02/2025 145.00p 147.45p 144.11p 145.00p 38,532
04/02/2025 145.00p 145.00p 144.00p 145.00p 15,060
03/02/2025 147.50p 147.90p 140.78p 145.00p 207,703
31/01/2025 147.50p 148.68p 146.00p 147.50p 47,150
30/01/2025 147.50p 148.90p 146.67p 147.50p 57,597
29/01/2025 147.50p 149.13p 145.00p 147.50p 20,269
28/01/2025 147.50p 149.62p 145.00p 147.50p 121,154
27/01/2025 147.50p 148.00p 145.51p 147.50p 46,411
24/01/2025 147.50p 149.95p 146.00p 147.50p 109,559
23/01/2025 150.00p 150.00p 145.00p 147.50p 69,081
22/01/2025 150.00p 151.45p 145.00p 150.00p 74,482
21/01/2025 149.00p 150.90p 145.40p 150.00p 186,849
20/01/2025 149.00p 151.00p 147.00p 149.00p 1,839,329
17/01/2025 149.00p 150.00p 146.70p 149.00p 26,017
16/01/2025 145.00p 149.00p 145.00p 145.00p 70,795
15/01/2025 142.50p 147.40p 142.50p 145.00p 1,664,392
14/01/2025 150.00p 150.00p 142.50p 142.50p 881,455
13/01/2025 147.50p 151.75p 146.16p 151.50p 226,744
10/01/2025 147.50p 149.95p 145.50p 147.50p 663,194
09/01/2025 152.50p 153.45p 147.25p 147.50p 32,643
08/01/2025 150.00p 153.95p 147.50p 152.50p 416,940
07/01/2025 152.50p 153.90p 146.05p 150.00p 162,823
06/01/2025 157.50p 158.95p 151.78p 152.50p 200,216
03/01/2025 155.00p 158.75p 153.75p 157.50p 277,823
02/01/2025 157.50p 157.63p 153.36p 155.00p 69,207
01/01/2025 150.00p 157.75p 150.00p 157.50p 52,051
31/12/2024 150.00p 157.75p 150.00p 157.50p 52,051
30/12/2024 150.00p 154.75p 150.00p 150.00p 40,719
27/12/2024 150.00p 153.49p 147.00p 150.00p 86,754
26/12/2024 147.50p 152.00p 147.00p 150.00p 39,190
25/12/2024 147.50p 152.00p 147.00p 150.00p 39,190
24/12/2024 147.50p 152.00p 147.00p 150.00p 39,190
23/12/2024 143.50p 149.20p 143.50p 147.50p 50,194
20/12/2024 145.00p 147.00p 140.00p 143.50p 224,840
19/12/2024 147.50p 147.50p 140.05p 145.00p 707,472
18/12/2024 147.50p 147.50p 145.11p 147.50p 37,620
17/12/2024 147.50p 148.40p 145.11p 147.50p 236,689
16/12/2024 142.50p 154.49p 141.80p 147.50p 3,112,422
13/12/2024 142.50p 143.99p 141.00p 142.50p 165,531