Advancedadvt Limited Historical Data - ADVT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Advancedadvt Limited (ADVT)
Advancedadvt Limited (ADVT) Historical

Advancedadvt Limited (ADVT)

150.00

2.50

(1.69%)

Closed December 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	1.69491525424	147.5	150	138.5	251363	145.37714182	DE
4	10	7.14285714286	140	152.5	138.5	289101	145.52815932	DE
12	19	14.5038167939	131	152.5	122.5	259390	138.16075571	DE
26	4.5	3.09278350515	145.5	152.5	122.5	345471	141.16025144	DE
52	68	82.9268292683	82	155	82	340043	128.69688141	DE
156	44.5	42.1800947867	105.5	155	69	215328	104.62310532	DE
260	20	15.3846153846	130	155	69	190467	105.91605674	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	150	2.5	1.69	147.5	150	147.5	39190
1734975000	147.5	4	2.79	143.5	147.5	143.5	50194
1734715800	143.5	-1.5	-1.03	145	145	138.5	224840
1734629400	145	-2.5	-1.69	147.5	147.5	142.5	707472
1734543000	147.5	0	0.00	147.5	147.5	147.5	37620
1734456600	147.5	0	0.00	147.5	147.5	147.5	236689
1734370200	147.5	5	3.51	142.5	152.5	142.5	3112422
1734111000	142.5	0	0.00	142.5	142.5	142.5	165531
1734024600	142.5	0	0.00	142.5	142.5	142.5	56852
1733938200	142.5	0	0.00	142.5	142.5	142.5	4521
1733851800	142.5	-2.5	-1.72	145	145	142.5	62364
1733765400	145	0	0.00	145	145	145	124837
1733506200	145	5	3.57	140	145	140	103077
1733419800	140	0	0.00	140	140	140	120499
1733333400	140	0	0.00	140	140	140	158721
1733247000	140	0	0.00	140	140	140	225075
1733160600	140	0	0.00	140	140	140	57414
1732901400	140	0	0.00	140	140	140	123066
1732815000	140	0	0.00	140	140	140	152625
1732728600	140	0	0.00	140	140	140	43284
1732642200	140	0	0.00	140	140	140	14926
1732555800	140	2.5	1.82	137.5	140	137.5	103996
1732296600	137.5	-2.5	-1.79	140	140	137.5	376628
1732210200	140	0	0.00	140	140	140	188932
1732123800	140	0	0.00	140	140	140	108733
1732037400	140	0	0.00	140	140	140	47984
1731951000	140	0	0.00	140	142.5	140	102193
1731691800	140	-2.5	-1.75	142.5	142.5	137.5	151949
1731605400	142.5	8.5	6.34	141.5	147.5	141.5	1248178
1731519000	134	0	0.00	134	134	134	13720
1731432600	134	0	0.00	134	134	134	193312
1731346200	134	-1	-0.74	135	135	134	594257
1731087000	135	1	0.75	135	135	135	1622312
1731000600	134	-3.5	-2.55	135	135	134	21668
1730914200	137.5	1.5	1.10	136	137.5	136	82417
1730827800	136	7	5.43	129	136	129	1242929
1730741400	129	0	0.00	129	129	129	216000
1730482200	129	0	0.00	129	129	129	371288
1730395800	129	-2	-1.53	130	130	126.5	151044
1730309400	131	6	4.80	125	134.5	125	257184
1730223000	125	-2.5	-1.96	127.5	127.5	125	105455
1730136600	127.5	0	0.00	127.5	128.5	127.5	117386
1729873800	127.5	1.5	1.19	126	127.5	126	94258
1729787400	126	0	0.00	126	126	126	43828
1729701000	126	3.5	2.86	122.5	126	122.5	76451
1729614600	122.5	0	0.00	122.5	122.5	122.5	102143
1729528200	122.5	-1	-0.81	123.5	123.5	122.5	52678
1729269000	123.5	-4	-3.14	127.5	127.5	122.5	278186
1729182600	127.5	0	0.00	127.5	127.5	127.5	27089
1729096200	127.5	-5	-3.77	132.5	132.5	127.5	43414
1729009800	132.5	4	3.11	128.5	132.5	128.5	292425
1728923400	128.5	1	0.78	127.5	128.5	127.5	79089
1728664200	127.5	0	0.00	127.5	127.5	127.5	81850
1728577800	127.5	0	0.00	127.5	127.5	127.5	84557
1728491400	127.5	1	0.79	126.5	128.5	126.5	573661
1728405000	126.5	0	0.00	126.5	126.5	126.5	52818
1728318600	126.5	0.5	0.40	126	127.5	126	70525
1728059400	126	1	0.80	125	126	125	45500
1727973000	125	0	0.00	125	125	125	135025
1727886600	125	-2.5	-1.96	127.5	127.5	122.5	81462
1727800200	127.5	-3.5	-2.67	131	131	127.5	131588
1727713800	131	-1	-0.76	131	131	131	42578
1727454600	132	4.5	3.53	131	132	131	315242

Amundi Msci Emerging Mar...

Amundi S&P Global Materi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions