Dark

ADVT
ADVANCEDADVT LIMITED
stock LSE

Inactive

Aug 2, 2024

137.50GBX-2.827%(-4.00)473,404

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	142.0000	142.0000	137.5000	137.5000	-2.827%	473,404	0.000%
2024-08-01	144.0000	144.0000	141.5000	141.5000	-1.049%	115,442	-2.827%
2024-07-31	145.0000	143.0000	143.0000	143.0000	-1.379%	143,470	-3.846%
2024-07-30	145.0000	145.0000	145.0000	145.0000	0.000%	74,855	-5.172%
2024-07-29	145.0000	145.0000	144.5000	145.0000	0.000%	10,203,925	-5.172%
2024-07-26	145.0000	146.0000	145.0000	145.0000	0.000%	163,977	-5.172%
2024-07-25	146.0000	146.0000	145.0000	145.0000	-0.685%	10,176,370	-5.172%
2024-07-24	148.5000	148.5000	146.0000	146.0000	-1.684%	143,718	-5.822%
2024-07-23	147.0000	149.5000	147.0000	148.5000	+1.020%	221,505	-7.407%
2024-07-22	149.0000	149.0000	139.0000	147.0000	+1.379%	571,098	-6.463%
2024-07-19	141.0000	145.0000	139.0000	145.0000	+2.837%	157,627	-5.172%
2024-07-18	142.5000	142.5000	141.0000	141.0000	-1.053%	153,228	-2.482%
2024-07-17	144.0000	144.0000	142.5000	142.5000	-1.042%	44,694	-3.509%
2024-07-16	147.0000	147.0000	142.5000	144.0000	-2.041%	126,642	-4.514%
2024-07-15	147.5000	147.5000	147.0000	147.0000	+0.685%	190,321	-6.463%
2024-07-10	145.0000	146.0000	145.0000	146.0000	+0.690%	18,255	-5.822%
2024-07-09	139.5000	145.0000	140.0000	145.0000	+3.943%	197,576	-5.172%
2024-07-08	139.5000	139.5000	139.5000	139.5000	0.000%	81,950	-1.434%
2024-07-05	137.5000	139.5000	137.5000	139.5000	+1.825%	395,400	-1.434%
2024-07-04	134.0000	137.0000	137.0000	137.0000	+2.239%	484,650	+0.365%
2024-07-03	137.5000	137.5000	133.5000	134.0000	-2.545%	293,477	+2.612%
2024-07-02	139.0000	139.0000	137.5000	137.5000	-1.079%	284,107	0.000%
2024-07-01	143.5000	143.5000	136.5000	139.0000	-2.456%	167,007	-1.079%
2024-06-28	143.5000	143.5000	142.5000	142.5000	-0.697%	8,100	-3.509%
2024-06-27	143.5000	143.5000	143.5000	143.5000	0.000%	130,992	-4.181%
2024-06-26	145.0000	145.0000	143.5000	143.5000	-1.034%	128,023	-4.181%
2024-06-25	143.5000	145.0000	143.5000	145.0000	+1.045%	119,715	-5.172%
2024-06-24	145.5000	145.5000	143.5000	143.5000	-1.375%	78,513	-4.181%
2024-06-21	145.0000	145.5000	145.0000	145.5000	+0.345%	63,274	-5.498%
2024-06-20	143.5000	145.0000	143.5000	145.0000	+1.045%	55,329	-5.172%
2024-06-19	142.5000	143.5000	142.5000	143.5000	+0.702%	36,810	-4.181%
2024-06-18	142.5000	142.5000	142.5000	142.5000	0.000%	33,385	-3.509%
2024-06-17	141.5000	142.5000	141.5000	142.5000	+0.707%	84,632	-3.509%
2024-06-14	142.5000	143.5000	141.5000	141.5000	-0.702%	83,230	-2.827%
2024-06-13	145.0000	145.0000	142.5000	142.5000	-1.724%	71,701	-3.509%
2024-06-12	145.0000	145.0000	145.0000	145.0000	0.000%	51,541	-5.172%
2024-06-11	146.5000	146.5000	145.0000	145.0000	-1.024%	95,239	-5.172%
2024-06-10	147.0000	147.0000	145.0000	146.5000	-0.340%	65,036	-6.143%
2024-06-07	147.5000	148.0000	146.0000	147.0000	-0.339%	78,073	-6.463%
2024-06-06	148.5000	148.5000	147.5000	147.5000	-0.673%	104,479	-6.780%
2024-06-05	151.5000	151.5000	148.5000	148.5000	-2.303%	101,057	-7.407%
2024-06-04	153.5000	153.5000	152.0000	152.0000	-0.977%	85,485	-9.539%
2024-06-03	152.5000	155.0000	152.5000	153.5000	+0.987%	343,886	-10.423%
2024-05-31	140.0000	152.0000	140.0000	152.0000	+8.571%	174,429	-9.539%
2024-05-30	140.0000	140.0000	140.0000	140.0000	0.000%	117,564	-1.786%
2024-05-29	146.5000	146.5000	137.5000	140.0000	-4.437%	146,657	-1.786%
2024-05-28	147.0000	147.0000	146.0000	146.5000	-0.340%	225,909	-6.143%
2024-05-24	142.5000	149.5000	140.0000	147.0000	+3.158%	450,031	-6.463%
2024-05-23	139.0000	142.5000	139.0000	142.5000	+2.518%	428,896	-3.509%
2024-05-22	137.5000	139.0000	137.5000	139.0000	+1.832%	110,204	-1.079%
2024-05-21	132.5000	138.0000	130.0000	136.5000	+3.019%	183,596	+0.733%
2024-05-20	140.5000	140.5000	132.5000	132.5000	-5.694%	133,435	+3.774%
2024-05-17	141.5000	141.5000	140.5000	140.5000	-0.707%	80,748	-2.135%
2024-05-16	141.0000	141.5000	141.0000	141.5000	+0.355%	43,531	-2.827%
2024-05-15	140.0000	141.0000	140.0000	141.0000	+0.714%	114,726	-2.482%
2024-05-14	140.0000	140.0000	140.0000	140.0000	0.000%	73,759	-1.786%
2024-05-13	140.0000	140.0000	140.0000	140.0000	-1.408%	204,052	-1.786%
2024-05-10	140.0000	142.0000	142.0000	142.0000	+1.429%	223,091	-3.169%
2024-05-09	140.0000	140.0000	140.0000	140.0000	0.000%	150,170	-1.786%
2024-05-08	140.0000	140.0000	140.0000	140.0000	0.000%	117,032	-1.786%
2024-05-07	135.5000	142.5000	135.5000	140.0000	+4.089%	444,499	-1.786%
2024-05-02	134.0000	134.5000	134.0000	134.5000	+1.128%	116,522	+2.230%
2024-05-01	132.0000	133.0000	132.0000	133.0000	+10,891.736%	140,432	+3.383%
2024-03-22	1.1950	1.2100	1.1750	1.2100	+1.255%	131,356	+11,263.636%
2024-03-21	1.1950	1.1950	1.1950	1.1950	0.000%	370,466	+11,406.276%
2024-03-20	1.1950	1.1950	1.1950	1.1950	0.000%	207,110	+11,406.276%
2024-03-19	1.1950	1.1950	1.1950	1.1950	0.000%	63,135	+11,406.276%
2024-03-18	1.1950	1.1950	1.1950	1.1950	0.000%	9,953	+11,406.276%
2024-03-15	1.1950	1.1950	1.1950	1.1950	0.000%	6,285	+11,406.276%
2024-03-14	1.1950	1.1950	1.1950	1.1950	0.000%	132,807	+11,406.276%
2024-03-13	1.1850	1.1950	1.1850	1.1950	+0.844%	119,210	+11,406.276%
2024-03-12	1.1750	1.1850	1.1750	1.1850	0.000%	1,776,251	+11,503.376%
2024-03-11	1.2000	1.2000	1.1850	1.1850	-1.250%	111,341	+11,503.376%
2024-03-08	1.2150	1.2150	1.2000	1.2000	-1.235%	104,231	+11,358.333%
2024-03-07	1.2150	1.2150	1.2150	1.2150	0.000%	107,101	+11,216.872%
2024-03-06	1.1950	1.2300	1.1850	1.2150	+2.532%	188,661	+11,216.872%
2024-03-05	1.2200	1.2200	1.1850	1.1850	-2.869%	129,092	+11,503.376%
2024-03-04	1.1750	1.2200	1.1750	1.2200	+3.830%	799,414	+11,170.492%
2024-03-01	1.1750	1.1750	1.1750	1.1750	0.000%	340,913	+11,602.128%
2024-02-29	1.1750	1.1600	1.1600	1.1750	0.000%	380,882	+11,602.128%
2024-02-28	1.1750	1.1750	1.1650	1.1750	0.000%	146,259	+11,602.128%
2024-02-27	1.1450	1.1750	1.1450	1.1750	+2.620%	209,082	+11,602.128%
2024-02-26	1.1450	1.1450	1.1450	1.1450	0.000%	162,435	+11,908.734%
2024-02-23	1.1750	1.1750	1.1450	1.1450	-2.553%	152,776	+11,908.734%
2024-02-22	1.1750	1.1750	1.1750	1.1750	0.000%	157,502	+11,602.128%
2024-02-21	1.1650	1.1750	1.1650	1.1750	+0.858%	182,620	+11,602.128%
2024-02-20	1.1450	1.1650	1.1450	1.1650	+1.747%	70,368	+11,702.575%
2024-02-19	1.1750	1.1750	1.1450	1.1450	-2.553%	470,153	+11,908.734%
2024-02-16	1.1100	1.1850	1.1100	1.1750	+5.856%	307,378	+11,602.128%
2024-02-15	1.0650	1.1100	1.0650	1.1100	+4.225%	382,083	+12,287.387%
2024-02-14	1.0600	1.0650	1.0600	1.0650	+0.472%	82,254	+12,810.798%
2024-02-13	1.0600	1.0600	1.0600	1.0600	0.000%	1,874,592	+12,871.698%
2024-02-12	1.0600	1.0600	1.0600	1.0600	0.000%	251,881	+12,871.698%
2024-02-09	1.0600	1.0600	1.0600	1.0600	0.000%	409,000	+12,871.698%
2024-02-08	1.0550	1.0600	1.0550	1.0600	+0.474%	9,809	+12,871.698%
2024-02-07	1.0550	1.0550	1.0550	1.0550	0.000%	85,026	+12,933.175%
2024-02-06	1.0550	1.0550	1.0550	1.0550	0.000%	130,685	+12,933.175%
2024-02-05	1.0400	1.0550	1.0400	1.0550	+1.442%	165,681	+12,933.175%
2024-02-02	1.0350	1.0400	1.0350	1.0400	+0.483%	94,353	+13,121.154%
2024-02-01	1.0350	1.0350	1.0350	1.0350	+0.485%	83,636	+13,185.024%
2024-01-31	1.0400	1.0400	1.0300	1.0300	-0.483%	132,534	+13,249.515%
2024-01-30	1.0400	1.0400	1.0350	1.0350	0.000%	142,380	+13,185.024%
2024-01-29	1.0350	1.0400	1.0350	1.0350	0.000%	137,023	+13,185.024%
2024-01-26	1.0300	1.0350	1.0300	1.0350	+0.485%	237,448	+13,185.024%
2024-01-25	1.0150	1.0300	1.0150	1.0300	+1.478%	1,803,602	+13,249.515%
2024-01-24	1.0150	1.0150	1.0150	1.0150	+0.495%	373,005	+13,446.798%
2024-01-23	1.0100	1.0100	1.0100	1.0100	0.000%	1,072,999	+13,513.861%
2024-01-22	1.0000	1.0100	1.0000	1.0100	+1.508%	485,153	+13,513.861%
2024-01-19	1.0150	1.0150	0.9750	0.9950	-1.970%	312,536	+13,719.095%
2024-01-18	1.0250	1.0250	1.0150	1.0150	-0.976%	121,899	+13,446.798%
2024-01-17	1.0500	1.0500	1.0250	1.0250	-2.381%	126,542	+13,314.634%
2024-01-16	0.9750	1.0650	0.9750	1.0500	+7.692%	2,012,415	+12,995.238%
2024-01-15	0.9750	0.9750	0.9750	0.9750	0.000%	248,134	+14,002.564%
2024-01-12	0.9750	0.9750	0.9750	0.9750	0.000%	3,363,918	+14,002.564%
2024-01-11	0.9300	0.9750	0.9300	0.9750	+4.839%	2,069,912	+14,002.564%
2024-01-10	0.8250	0.9650	0.9300	0.9300	+13.415%	5,149,502	+14,684.946%
2023-06-07	0.8200	0.8200	0.8200	0.8200	0.000%	3,562	+16,668.293%
2023-06-06	0.8200	0.8200	0.8200	0.8200	0.000%	4,000	+16,668.293%
2023-06-05	0.8200	0.8200	0.8200	0.8200	0.000%	5	+16,668.293%
2023-06-02	0.8200	0.8200	0.8200	0.8200	0.000%	20,836	+16,668.293%
2023-06-01	0.8200	0.8200	0.8200	0.8200	0.000%	5,720	+16,668.293%
2023-05-31	0.8250	0.8250	0.8200	0.8200	-0.606%	133,064	+16,668.293%
2023-05-30	0.8150	0.8250	0.8150	0.8250	+1.227%	57,379	+16,566.667%
2023-05-26	0.8050	0.8150	0.8050	0.8150	+1.242%	94,030	+16,771.166%
2023-05-25	0.8050	0.8050	0.8050	0.8050	0.000%	26,773	+16,980.745%
2023-05-24	0.8050	0.8050	0.8050	0.8050	0.000%	2,000	+16,980.745%
2023-05-23	0.8150	0.8150	0.8050	0.8050	-1.227%	211,923	+16,980.745%
2023-05-22	0.8150	0.8150	0.8150	0.8150	+0.617%	23,471	+16,771.166%
2023-05-19	0.8150	0.8150	0.8100	0.8100	-0.613%	142,824	+16,875.309%
2023-05-18	0.8150	0.8150	0.8150	0.8150	0.000%	9,890	+16,771.166%
2023-05-17	0.8250	0.8250	0.8150	0.8150	-1.212%	129,135	+16,771.166%
2023-05-16	0.8450	0.8450	0.8250	0.8250	-1.786%	148,547	+16,566.667%
2023-05-15	0.7700	0.8400	0.7700	0.8400	+9.091%	113,919	+16,269.048%
2023-05-12	0.7200	0.7800	0.7200	0.7700	+6.944%	161,645	+17,757.143%
2023-05-11	0.7050	0.7200	0.7050	0.7200	+2.128%	101,250	+18,997.222%
2023-05-10	0.7050	0.7050	0.7050	0.7050	0.000%	109,513	+19,403.546%
2023-05-09	0.7050	0.7050	0.7050	0.7050	0.000%	84,777	+19,403.546%
2023-05-05	0.7200	0.7200	0.7050	0.7050	-2.083%	145,751	+19,403.546%
2023-05-04	0.7200	0.7200	0.7200	0.7200	0.000%	500,462	+18,997.222%
2023-05-03	0.7200	0.7200	0.7200	0.7200	0.000%	70,073	+18,997.222%
2023-05-02	0.7200	0.7200	0.7200	0.7200	0.000%	10	+18,997.222%
2023-04-28	0.7200	0.7200	0.7200	0.7200	0.000%	53,295	+18,997.222%
2023-04-27	0.7200	0.7200	0.7200	0.7200	0.000%	36,005	+18,997.222%
2023-04-26	0.7200	0.7200	0.7200	0.7200	0.000%	0	+18,997.222%
2023-04-25	0.7200	0.7200	0.7200	0.7200	0.000%	15,018	+18,997.222%
2023-04-24	0.7200	0.7200	0.7200	0.7200	0.000%	19,803	+18,997.222%
2023-04-21	0.7200	0.7200	0.7200	0.7200	0.000%	21,580	+18,997.222%
2023-04-20	0.7200	0.7200	0.7200	0.7200	0.000%	20,511	+18,997.222%
2023-04-19	0.7200	0.7200	0.7200	0.7200	+0.699%	180,003	+18,997.222%
2023-04-18	0.7200	0.7200	0.6900	0.7150	-0.694%	278,038	+19,130.769%
2023-04-17	0.7200	0.7200	0.7200	0.7200	0.000%	88,017	+18,997.222%
2023-04-14	0.7200	0.7200	0.7200	0.7200	0.000%	140,721	+18,997.222%
2023-04-13	0.7200	0.7200	0.7200	0.7200	0.000%	244,495	+18,997.222%
2023-04-12	0.7200	0.7200	0.7200	0.7200	0.000%	380,419	+18,997.222%
2023-04-11	0.7200	0.7200	0.7200	0.7200	0.000%	49,313	+18,997.222%
2023-04-06	0.7350	0.7350	0.7200	0.7200	-2.041%	214,828	+18,997.222%
2023-04-05	0.7300	0.7350	0.7300	0.7350	+0.685%	119,760	+18,607.483%
2023-04-04	0.7400	0.7400	0.7300	0.7300	-1.351%	457,312	+18,735.616%
2023-04-03	0.7350	0.7400	0.7350	0.7400	+0.680%	113,613	+18,481.081%
2023-03-31	0.7350	0.7350	0.7350	0.7350	0.000%	69,332	+18,607.483%
2023-03-30	0.7400	0.7400	0.7250	0.7350	-0.676%	130,140	+18,607.483%
2023-03-29	0.7350	0.7400	0.7350	0.7400	+0.680%	195,305	+18,481.081%
2023-03-28	0.7350	0.7350	0.7350	0.7350	0.000%	140,390	+18,607.483%
2023-03-27	0.7500	0.7500	0.7350	0.7350	-2.000%	33,694	+18,607.483%
2023-03-24	0.7500	0.7500	0.7500	0.7500	0.000%	95,028	+18,233.333%
2023-03-23	0.7500	0.7500	0.7500	0.7500	0.000%	95,026	+18,233.333%
2023-03-22	0.7600	0.7600	0.7500	0.7500	-1.316%	19,026	+18,233.333%
2023-03-21	0.7600	0.7600	0.7600	0.7600	0.000%	19,006	+17,992.105%
2023-03-20	0.7600	0.7600	0.7600	0.7600	0.000%	17,013	+17,992.105%
2023-03-17	0.7600	0.7600	0.7500	0.7600	0.000%	4,757	+17,992.105%
2023-03-16	0.7700	0.7700	0.7600	0.7600	-1.299%	31,668	+17,992.105%
2023-03-15	0.7750	0.7750	0.7700	0.7700	-0.645%	88,672	+17,757.143%
2023-03-14	0.7700	0.7750	0.7550	0.7750	+2.649%	112,187	+17,641.935%
2023-03-13	0.7600	0.7600	0.7550	0.7550	-0.658%	41,810	+18,111.921%
2023-03-10	0.7800	0.7800	0.7600	0.7600	-2.564%	20,000	+17,992.105%
2023-03-09	0.7800	0.7800	0.7800	0.7800	0.000%	35,511	+17,528.205%
2023-03-08	0.7800	0.7800	0.7800	0.7800	0.000%	0	+17,528.205%
2023-03-07	0.7850	0.7850	0.7800	0.7800	-0.637%	73,287	+17,528.205%
2023-03-06	0.7950	0.7950	0.7850	0.7850	-1.258%	2,495	+17,415.924%
2023-03-03	0.8050	0.8050	0.7950	0.7950	-1.242%	49,419	+17,195.597%
2023-03-02	0.8050	0.8050	0.8050	0.8050	0.000%	9,300	+16,980.745%
2023-03-01	0.8350	0.8350	0.8050	0.8050	-3.593%	43,576	+16,980.745%
2023-02-28	0.8350	0.8350	0.8350	0.8350	0.000%	22,141	+16,367.066%
2023-02-27	0.8350	0.8350	0.8350	0.8350	0.000%	227,072	+16,367.066%
2023-02-24	0.8350	0.8350	0.8350	0.8350	0.000%	8,000	+16,367.066%
2023-02-23	0.8350	0.8350	0.8350	0.8350	0.000%	173,224	+16,367.066%
2023-02-22	0.8350	0.8350	0.8350	0.8350	0.000%	123,641	+16,367.066%
2023-02-21	0.8200	0.8350	0.8200	0.8350	+1.829%	74,984	+16,367.066%
2023-02-20	0.8200	0.8200	0.8200	0.8200	+0.613%	1,091,750	+16,668.293%
2023-02-17	0.8000	0.8150	0.8000	0.8150	+1.875%	50,427	+16,771.166%
2023-02-16	0.8100	0.8100	0.7900	0.8000	-1.235%	25,128	+17,087.500%
2023-02-15	0.8200	0.8200	0.8100	0.8100	-1.220%	71,139	+16,875.309%
2023-02-14	0.8200	0.8200	0.8200	0.8200	0.000%	4,000	+16,668.293%
2023-02-13	0.8200	0.8200	0.8200	0.8200	0.000%	153,501	+16,668.293%
2023-02-10	0.8200	0.8200	0.8200	0.8200	0.000%	7,750	+16,668.293%
2023-02-09	0.8150	0.8200	0.8150	0.8200	+0.613%	19,175	+16,668.293%
2023-02-08	0.8000	0.8150	0.8000	0.8150	+1.875%	135,286	+16,771.166%
2023-02-07	0.8000	0.8000	0.8000	0.8000	0.000%	43,498	+17,087.500%
2023-02-06	0.8000	0.8000	0.8000	0.8000	0.000%	70,789	+17,087.500%
2023-02-03	0.8000	0.8000	0.8000	0.8000	-0.621%	0	+17,087.500%
2023-02-02	0.7850	0.8100	0.7850	0.8050	+2.548%	81,321	+16,980.745%
2023-02-01	0.7800	0.7850	0.7800	0.7850	+0.641%	104,239	+17,415.924%
2023-01-31	0.7800	0.7800	0.7800	0.7800	0.000%	197,538	+17,528.205%
2023-01-30	0.7800	0.7800	0.7800	0.7800	0.000%	58,386	+17,528.205%
2023-01-27	0.7800	0.7800	0.7800	0.7800	0.000%	168,776	+17,528.205%
2023-01-26	0.7800	0.7800	0.7800	0.7800	0.000%	70,923	+17,528.205%
2023-01-25	0.7800	0.7800	0.7800	0.7800	0.000%	64,250	+17,528.205%
2023-01-24	0.7800	0.7800	0.7800	0.7800	0.000%	35,460	+17,528.205%
2023-01-23	0.7800	0.7800	0.7800	0.7800	0.000%	55,152	+17,528.205%
2023-01-20	0.7850	0.7850	0.7800	0.7800	-0.637%	46,010	+17,528.205%
2023-01-19	0.7700	0.7850	0.7700	0.7850	+1.948%	20,057	+17,415.924%
2023-01-18	0.7700	0.7700	0.7700	0.7700	0.000%	0	+17,757.143%
2023-01-17	0.7600	0.7700	0.7600	0.7700	+1.316%	48,825	+17,757.143%
2023-01-16	0.7600	0.7600	0.7600	0.7600	0.000%	31,716	+17,992.105%
2023-01-13	0.7600	0.7600	0.7600	0.7600	0.000%	140,058	+17,992.105%
2023-01-12	0.7600	0.7600	0.7600	0.7600	0.000%	43,868	+17,992.105%
2023-01-11	0.7600	0.7600	0.7600	0.7600	0.000%	65,000	+17,992.105%
2023-01-10	0.7600	0.7600	0.7600	0.7600	0.000%	5,684	+17,992.105%
2023-01-09	0.7600	0.7600	0.7600	0.7600	0.000%	74,134	+17,992.105%
2023-01-06	0.7600	0.7600	0.7600	0.7600	0.000%	31,247	+17,992.105%
2023-01-05	0.7550	0.7600	0.7550	0.7600	+0.662%	228,630	+17,992.105%
2023-01-04	0.7550	0.7550	0.7550	0.7550	-0.658%	21,303,000	+18,111.921%
2023-01-03	0.7600	0.7600	0.7600	0.7600	0.000%	2,000	+17,992.105%
2022-12-30	0.7600	0.7600	0.7600	0.7600	0.000%	1,277	+17,992.105%
2022-12-29	0.7600	0.7600	0.7600	0.7600	0.000%	12,600	+17,992.105%
2022-12-28	0.7600	0.7600	0.7600	0.7600	0.000%	8,000	+17,992.105%
2022-12-23	0.7550	0.7600	0.7550	0.7600	+0.662%	40,000	+17,992.105%
2022-12-22	0.7650	0.7650	0.7550	0.7550	-1.307%	44,751	+18,111.921%
2022-12-21	0.7700	0.7700	0.7650	0.7650	-0.649%	121,500	+17,873.856%
2022-12-20	0.7750	0.7750	0.7700	0.7700	-0.645%	45,146	+17,757.143%
2022-12-19	0.7850	0.7850	0.7750	0.7750	-1.274%	41,144	+17,641.935%
2022-12-16	0.7850	0.7850	0.7850	0.7850	0.000%	8,163	+17,415.924%
2022-12-15	0.7850	0.7850	0.7850	0.7850	+1.948%	0	+17,415.924%
2022-12-13	0.7700	0.7700	0.7700	0.7700	0.000%	40,010	+17,757.143%
2022-12-12	0.7700	0.7700	0.7700	0.7700	0.000%	0	+17,757.143%
2022-12-09	0.7700	0.7700	0.7700	0.7700	0.000%	52,929	+17,757.143%
2022-12-08	0.7700	0.7700	0.7700	0.7700	0.000%	0	+17,757.143%
2022-12-07	0.7700	0.7700	0.7700	0.7700	0.000%	16,700	+17,757.143%
2022-12-06	0.7700	0.7700	0.7700	0.7700	0.000%	2,000	+17,757.143%
2022-12-05	0.7700	0.7700	0.7700	0.7700	0.000%	44,000	+17,757.143%
2022-12-02	0.7700	0.7700	0.7700	0.7700	0.000%	6,050	+17,757.143%
2022-12-01	0.7700	0.7700	0.7700	0.7700	0.000%	0	+17,757.143%
2022-11-30	0.7700	0.7700	0.7700	0.7700	0.000%	0	+17,757.143%
2022-11-29	0.7700	0.7700	0.7700	0.7700	0.000%	21,275,701	+17,757.143%
2022-11-28	0.7700	0.7700	0.7700	0.7700	0.000%	70,016	+17,757.143%
2022-11-25	0.7700	0.7700	0.7700	0.7700	0.000%	14,260	+17,757.143%
2022-11-24	0.7650	0.7700	0.7650	0.7700	+0.654%	53,196	+17,757.143%
2022-11-23	0.7650	0.7650	0.7650	0.7650	0.000%	13,782	+17,873.856%
2022-11-22	0.7650	0.7650	0.7650	0.7650	0.000%	38,010	+17,873.856%
2022-11-21	0.7650	0.7650	0.7650	0.7650	0.000%	4,331	+17,873.856%
2022-11-18	0.7650	0.7650	0.7650	0.7650	0.000%	22,732	+17,873.856%
2022-11-17	0.7650	0.7650	0.7650	0.7650	0.000%	14,454	+17,873.856%
2022-11-16	0.7500	0.7650	0.7500	0.7650	+2.000%	257,623	+17,873.856%
2022-11-15	0.7500	0.7500	0.7500	0.7500	0.000%	25,000	+18,233.333%
2022-11-14	0.7350	0.7500	0.7350	0.7500	+2.041%	15,000	+18,233.333%
2022-11-11	0.7350	0.7350	0.7350	0.7350	0.000%	33,914	+18,607.483%
2022-11-10	0.7250	0.7450	0.7250	0.7350	+1.379%	46,233	+18,607.483%
2022-11-09	0.7250	0.7250	0.7250	0.7250	0.000%	30,600	+18,865.517%
2022-11-08	0.7200	0.7250	0.7200	0.7250	+0.694%	31,680	+18,865.517%
2022-11-07	0.7000	0.7200	0.7000	0.7200	+2.857%	71,000	+18,997.222%
2022-11-04	0.7000	0.7000	0.7000	0.7000	0.000%	4,737	+19,542.857%
2022-11-03	0.7000	0.7000	0.7000	0.7000	0.000%	47,016	+19,542.857%
2022-11-02	0.7000	0.7000	0.7000	0.7000	0.000%	44,254	+19,542.857%
2022-11-01	0.7000	0.7000	0.7000	0.7000	0.000%	46,027	+19,542.857%
2022-10-31	0.7000	0.7000	0.7000	0.7000	0.000%	45,780	+19,542.857%
2022-10-28	0.7000	0.7000	0.7000	0.7000	0.000%	110,044	+19,542.857%
2022-10-27	0.7000	0.7000	0.7000	0.7000	0.000%	41,629	+19,542.857%
2022-10-26	0.7000	0.7000	0.7000	0.7000	0.000%	91,609	+19,542.857%
2022-10-25	0.7000	0.7000	0.7000	0.7000	+1.449%	212,271	+19,542.857%
2022-10-24	0.6900	0.6900	0.6900	0.6900	0.000%	14,405	+19,827.536%
2022-10-21	0.6900	0.6900	0.6900	0.6900	0.000%	0	+19,827.536%
2022-10-20	0.6900	0.6900	0.6900	0.6900	0.000%	0	+19,827.536%
2022-10-19	0.7050	0.7050	0.6900	0.6900	-2.128%	9,503	+19,827.536%
2022-10-18	0.7050	0.7050	0.7050	0.7050	0.000%	600	+19,403.546%
2022-10-17	0.7050	0.7050	0.7050	0.7050	0.000%	28,508	+19,403.546%
2022-10-14	0.7050	0.7050	0.7050	0.7050	0.000%	0	+19,403.546%
2022-10-13	0.7050	0.7050	0.7050	0.7050	0.000%	2,150	+19,403.546%
2022-10-12	0.7050	0.7050	0.7050	0.7050	0.000%	147,010	+19,403.546%
2022-10-11	0.7050	0.7050	0.7050	0.7050	0.000%	0	+19,403.546%
2022-10-10	0.7050	0.7050	0.7050	0.7050	0.000%	176,490	+19,403.546%
2022-10-07	0.7050	0.7050	0.7050	0.7050	0.000%	0	+19,403.546%
2022-10-06	0.7050	0.7050	0.7050	0.7050	+1.439%	2,378	+19,403.546%
2022-10-05	0.6950	0.6950	0.6950	0.6950	0.000%	122,530	+19,684.173%
2022-10-04	0.6950	0.6950	0.6950	0.6950	0.000%	15,249	+19,684.173%
2022-10-03	0.6950	0.6950	0.6950	0.6950	0.000%	4,300	+19,684.173%
2022-09-30	0.6950	0.6950	0.6950	0.6950	+0.725%	4,757	+19,684.173%
2022-09-29	0.6950	0.6900	0.6900	0.6900	-0.719%	32,422	+19,827.536%
2022-09-28	0.7000	0.7000	0.6950	0.6950	-0.714%	17,342	+19,684.173%
2022-09-27	0.7250	0.7250	0.7000	0.7000	-3.448%	37,757	+19,542.857%
2022-09-26	0.7250	0.7250	0.7250	0.7250	0.000%	6,659	+18,865.517%
2022-09-23	0.7250	0.7250	0.7250	0.7250	0.000%	42,254	+18,865.517%
2022-09-22	0.7250	0.7250	0.7250	0.7250	0.000%	3,700	+18,865.517%
2022-09-21	0.7250	0.7250	0.7250	0.7250	0.000%	2,500	+18,865.517%
2022-09-20	0.7150	0.7250	0.7150	0.7250	+1.399%	51,227	+18,865.517%
2022-09-16	0.7150	0.7150	0.7150	0.7150	0.000%	42,749	+19,130.769%
2022-09-15	0.7050	0.7150	0.7050	0.7150	+2.878%	32,899	+19,130.769%
2022-09-14	0.6950	0.6950	0.6950	0.6950	0.000%	974,692	+19,684.173%
2022-09-13	0.6950	0.6950	0.6950	0.6950	0.000%	2,004,000	+19,684.173%
2022-09-12	0.6950	0.6950	0.6950	0.6950	0.000%	4,931	+19,684.173%
2022-09-09	0.7350	0.7350	0.6950	0.6950	-4.795%	96,428	+19,684.173%
2022-09-08	0.7400	0.7400	0.7300	0.7300	-1.351%	131,581	+18,735.616%
2022-09-07	0.7400	0.7400	0.7400	0.7400	0.000%	0	+18,481.081%
2022-09-06	0.7400	0.7400	0.7400	0.7400	0.000%	0	+18,481.081%
2022-09-05	0.7400	0.7400	0.7400	0.7400	0.000%	0	+18,481.081%
2022-09-02	0.7400	0.7400	0.7400	0.7400	0.000%	0	+18,481.081%
2022-09-01	0.7450	0.7450	0.7400	0.7400	-0.671%	4,115	+18,481.081%
2022-08-31	0.7650	0.7650	0.7450	0.7450	-2.614%	3,500	+18,356.376%
2022-08-30	0.7650	0.7650	0.7650	0.7650	0.000%	7,150	+17,873.856%
2022-08-26	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-25	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-24	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-23	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-22	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-19	0.7650	0.7650	0.7650	0.7650	0.000%	104,000	+17,873.856%
2022-08-18	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-17	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-16	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-15	0.7650	0.7650	0.7650	0.7650	0.000%	4,000	+17,873.856%
2022-08-12	0.7650	0.7650	0.7650	0.7650	0.000%	120,059	+17,873.856%
2022-08-11	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-09	0.7650	0.7650	0.7650	0.7650	0.000%	2,500	+17,873.856%
2022-08-08	0.7650	0.7650	0.7650	0.7650	0.000%	1,000	+17,873.856%
2022-08-05	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,873.856%
2022-08-03	0.7650	0.7650	0.7650	0.7650	0.000%	3,000	+17,873.856%
2022-08-02	0.7750	0.7750	0.7650	0.7650	-1.290%	3,700	+17,873.856%
2022-08-01	0.7750	0.7750	0.7750	0.7750	0.000%	4,400	+17,641.935%
2022-07-29	0.7750	0.7750	0.7750	0.7750	0.000%	937	+17,641.935%
2022-07-28	0.7750	0.7750	0.7750	0.7750	0.000%	5,933	+17,641.935%
2022-07-27	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,641.935%
2022-07-26	0.7750	0.7750	0.7750	0.7750	0.000%	4,000	+17,641.935%
2022-07-25	0.7750	0.7750	0.7750	0.7750	0.000%	22,250	+17,641.935%
2022-07-22	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,641.935%
2022-07-21	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,641.935%
2022-07-20	0.7750	0.7750	0.7750	0.7750	0.000%	149,314	+17,641.935%
2022-07-19	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,641.935%
2022-07-18	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,641.935%
2022-07-15	0.7700	0.7750	0.7700	0.7750	+0.649%	161,157	+17,641.935%
2022-07-14	0.7700	0.7700	0.7700	0.7700	0.000%	20,000	+17,757.143%
2022-07-13	0.7700	0.7700	0.7700	0.7700	0.000%	0	+17,757.143%
2022-07-12	0.7700	0.7700	0.7700	0.7700	0.000%	180,000	+17,757.143%
2022-07-11	0.7700	0.7700	0.7700	0.7700	0.000%	50,000	+17,757.143%
2022-07-08	0.7700	0.7700	0.7700	0.7700	0.000%	10,000	+17,757.143%
2022-07-07	0.7750	0.7750	0.7700	0.7700	-0.645%	2,750	+17,757.143%
2022-07-06	0.7850	0.7850	0.7750	0.7750	-0.641%	11,210	+17,641.935%
2022-07-05	0.7750	0.7800	0.7750	0.7800	+0.645%	5,427,062	+17,528.205%
2022-07-04	0.7750	0.7750	0.7750	0.7750	0.000%	1,880	+17,641.935%
2022-07-01	0.7700	0.7750	0.7600	0.7750	0.000%	16,198	+17,641.935%
2022-06-30	0.7750	0.7750	0.7750	0.7750	0.000%	189,859	+17,641.935%
2022-06-29	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,641.935%
2022-06-28	0.7750	0.7750	0.7750	0.7750	0.000%	1,324	+17,641.935%
2022-06-27	0.7750	0.7750	0.7600	0.7750	0.000%	0	+17,641.935%
2022-06-24	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,641.935%
2022-06-23	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,641.935%
2022-06-22	0.7800	0.7800	0.7750	0.7750	-0.641%	2,559	+17,641.935%
2022-06-21	0.7800	0.7800	0.7800	0.7800	0.000%	0	+17,528.205%
2022-06-20	0.7800	0.7800	0.7800	0.7800	0.000%	0	+17,528.205%
2022-06-17	0.7800	0.7800	0.7800	0.7800	0.000%	0	+17,528.205%
2022-06-16	0.8050	0.8050	0.7800	0.7800	-3.106%	30,254	+17,528.205%
2022-06-15	0.8050	0.8050	0.8050	0.8050	0.000%	5,000	+16,980.745%
2022-06-14	0.8275	0.8275	0.8050	0.8050	-2.719%	1,975,300	+16,980.745%
2022-06-13	0.8650	0.8650	0.8275	0.8275	-4.335%	22,290	+16,516.314%
2022-06-08	0.8750	0.8750	0.8650	0.8650	-1.143%	197,531	+15,795.954%
2022-06-07	0.8750	0.8750	0.8750	0.8750	0.000%	304,500	+15,614.286%
2022-06-06	0.8750	0.8750	0.8750	0.8750	0.000%	20,000	+15,614.286%
2022-06-01	0.8800	0.8800	0.8750	0.8750	-0.568%	15,489	+15,614.286%
2022-05-31	0.8800	0.8800	0.8800	0.8800	0.000%	10,000	+15,525.000%
2022-05-30	0.8800	0.8800	0.8800	0.8800	0.000%	161,216	+15,525.000%
2022-05-27	0.8800	0.8800	0.8800	0.8800	0.000%	10,868	+15,525.000%
2022-05-26	0.8800	0.8800	0.8800	0.8800	0.000%	0	+15,525.000%
2022-05-25	0.8800	0.8800	0.8800	0.8800	0.000%	48,567	+15,525.000%

.dark-mode .BmxPDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmxPDq{ color: #333333; background-color: white; border: 2px solid #333333; }ADVTADVANCEDADVT LIMITEDstock LSE

ADVT
ADVANCEDADVT LIMITED
stock LSE