AdvancedAdvT Ltd (ADVT)

ADVT
🏛️ Royaume-Uni →
190.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 104.50 106.00 106.00 104.00 0.0M
2021-12-30 103.50 106.00 104.50 104.50 0.3M
2021-12-29 104.50 106.50 102.66 103.50 0.1M
2021-12-24 105.50 105.50 104.33 104.50 0.2M
2021-12-23 104.50 105.37 104.00 105.00 0.5M
2021-12-22 104.50 104.65 103.50 104.50 1.6M
2021-12-21 104.50 104.87 103.50 104.50 1.5M
2021-12-20 104.50 104.99 104.99 104.50 0.0M
2021-12-17 104.50 105.75 103.65 104.50 0.1M
2021-12-16 109.00 107.02 101.58 104.50 0.1M
2021-12-15 107.50 107.88 106.63 109.00 0.4M
2021-12-14 107.50 107.90 106.56 107.50 0.3M
2021-12-13 107.50 108.25 107.00 107.50 0.4M
2021-12-10 107.50 110.02 106.55 107.50 0.1M
2021-12-09 112.50 110.05 106.27 107.50 0.3M
2021-12-08 112.50 112.50 112.50 112.50 0.0M
2021-12-07 112.50 114.40 110.56 112.50 0.0M
2021-12-06 112.50 113.50 111.50 112.50 0.1M
2021-12-03 112.50 112.50 111.58 112.50 0.2M
2021-12-02 112.50 111.75 110.25 112.50 0.0M
2021-12-01 112.50 111.99 110.55 112.50 0.0M
2021-11-30 112.50 112.75 110.55 112.50 0.0M
2021-11-29 112.50 113.62 113.50 112.50 0.0M
2021-11-26 111.50 113.49 111.02 112.50 0.1M
2021-11-25 116.50 116.50 110.27 111.50 0.1M
2021-11-24 117.50 116.50 115.00 116.50 0.1M
2021-11-23 117.50 117.00 115.00 117.50 0.1M
2021-11-22 117.50 117.00 116.00 117.50 0.0M
2021-11-19 117.50 118.74 116.12 117.50 0.0M
2021-11-18 117.50 118.68 117.00 118.00 0.1M
2021-11-17 117.50 117.68 116.00 116.00 0.4M
2021-11-16 117.50 117.00 115.00 117.50 0.1M
2021-11-15 117.50 116.00 115.55 117.50 0.1M
2021-11-12 117.50 116.67 116.67 117.50 0.0M
2021-11-11 117.50 118.67 116.67 117.50 0.0M
2021-11-10 120.00 118.91 116.00 117.50 0.0M
2021-11-09 120.00 119.88 116.00 120.00 0.1M
2021-11-08 121.00 120.45 117.80 118.50 0.4M
2021-11-05 122.50 121.50 120.25 121.00 0.1M
2021-11-04 122.50 123.80 123.59 122.50 0.0M
2021-11-03 122.50 123.90 122.50 122.50 0.2M
2021-11-02 122.50 124.00 120.00 122.50 0.1M
2021-11-01 123.50 124.49 122.00 122.50 0.1M
2021-10-29 121.00 126.00 121.90 123.50 0.1M
2021-10-28 121.00 122.12 118.66 121.00 0.0M
2021-10-27 121.00 119.27 118.66 121.00 0.0M
2021-10-26 118.50 122.00 118.11 121.00 0.1M
2021-10-25 117.50 121.65 115.50 118.50 0.1M
2021-10-22 117.50 118.00 115.00 117.50 0.1M
2021-10-21 117.50 115.90 115.00 117.50 0.1M
2021-10-20 117.50 115.35 115.00 117.50 0.2M
2021-10-19 117.50 115.33 115.00 117.50 0.1M
2021-10-18 117.50 115.30 115.25 117.50 0.0M
2021-10-15 117.50 115.26 115.26 117.50 0.1M
2021-10-14 117.50 117.28 115.30 117.50 0.0M
2021-10-13 117.50 117.49 115.30 117.50 0.0M
2021-10-12 117.50 115.30 115.00 117.50 0.2M
2021-10-11 117.50 116.90 115.25 117.50 0.1M
2021-10-08 116.00 118.49 117.00 117.50 0.0M
2021-10-07 114.50 116.99 113.51 116.00 0.0M
2021-10-06 120.00 118.61 113.15 113.50 0.5M
2021-10-05 120.00 121.88 118.11 120.00 0.0M
2021-10-04 120.00 121.90 117.86 120.00 0.0M
2021-10-01 120.00 121.00 116.55 120.00 0.0M
2021-09-30 117.50 121.90 116.11 120.00 0.0M
2021-09-29 117.50 117.88 115.31 117.50 0.0M
2021-09-28 120.00 117.22 115.00 117.50 0.1M
2021-09-27 122.50 120.30 120.00 122.50 0.0M
2021-09-24 122.50 123.00 122.50 122.50 0.0M
2021-09-23 125.00 123.85 120.10 122.50 0.1M
2021-09-22 116.50 127.90 115.50 125.00 0.2M
2021-09-21 116.50 118.80 118.80 116.50 0.0M
2021-09-20 116.50 118.89 115.00 116.50 0.0M
2021-09-17 116.50 118.50 114.58 116.50 0.1M
2021-09-16 117.50 116.25 114.00 116.50 0.4M
2021-09-15 117.50 116.25 115.00 117.50 0.0M
2021-09-14 117.50 115.00 115.00 117.50 0.2M
2021-09-13 117.50 117.50 117.50 117.50 0.0M
2021-09-10 117.50 116.75 115.05 117.50 0.0M
2021-09-09 117.50 116.93 116.90 117.50 0.0M
2021-09-08 116.50 117.25 115.55 117.50 0.0M
2021-09-07 112.50 117.40 114.20 116.50 0.2M
2021-09-06 112.50 112.50 112.50 112.50 0.0M
2021-09-03 113.00 114.40 111.15 112.50 0.1M
2021-09-02 117.50 115.00 111.00 111.50 0.1M
2021-09-01 117.50 117.50 117.50 117.50 0.0M
2021-08-31 118.50 115.78 115.00 117.50 0.0M
2021-08-27 118.50 117.00 115.78 118.50 0.0M
2021-08-26 121.50 121.44 118.00 118.50 0.0M
2021-08-25 122.50 122.50 118.25 121.50 0.1M
2021-08-24 122.50 123.50 120.00 122.50 0.0M
2021-08-23 117.50 124.70 120.00 122.50 0.0M
2021-08-20 117.50 120.00 116.33 117.50 0.0M
2021-08-19 111.50 120.00 109.63 117.50 0.3M
2021-08-18 111.50 111.99 109.63 111.50 0.0M
2021-08-17 111.50 109.63 109.55 111.50 0.0M
2021-08-16 111.50 110.33 108.00 111.50 0.0M
2021-08-13 111.50 113.44 110.27 111.50 0.0M
2021-08-12 111.50 113.90 111.00 111.50 0.1M
2021-08-11 111.50 111.37 108.51 111.50 0.0M
2021-08-10 111.50 111.68 108.27 111.50 0.0M
2021-08-09 112.50 113.19 108.00 111.50 0.0M
2021-08-06 112.50 113.69 110.10 112.50 0.0M
2021-08-05 112.50 110.59 110.10 112.50 0.0M
2021-08-04 112.50 114.00 110.58 112.50 0.0M
2021-08-03 112.50 111.30 111.30 112.50 0.0M
2021-08-02 112.50 111.56 111.33 112.50 0.0M
2021-07-30 112.50 114.75 111.11 112.50 0.0M
2021-07-29 112.50 112.50 112.50 112.50 0.0M
2021-07-28 112.50 114.75 113.25 112.50 0.0M
2021-07-27 112.50 112.99 110.00 112.50 0.0M
2021-07-26 112.50 112.99 112.99 112.50 0.0M
2021-07-23 112.50 112.99 112.38 112.50 0.0M
2021-07-22 112.50 112.39 112.00 112.50 0.0M
2021-07-21 112.50 113.25 110.40 112.50 0.1M
2021-07-20 112.50 112.95 112.50 112.50 0.4M
2021-07-19 114.00 114.49 110.27 112.50 0.1M
2021-07-16 117.50 117.33 113.10 114.00 0.1M
2021-07-15 117.50 121.50 115.00 115.00 0.0M
2021-07-14 121.50 120.70 120.00 117.50 0.0M
2021-07-13 121.50 120.88 120.88 121.50 0.0M
2021-07-12 121.50 121.00 120.00 121.50 0.0M
2021-07-09 121.50 121.40 120.45 121.50 0.0M
2021-07-08 117.50 122.85 119.50 121.50 0.1M
2021-07-07 117.50 119.90 116.66 117.50 0.0M
2021-07-06 121.50 120.73 118.14 119.00 0.0M
2021-07-05 122.50 121.50 120.77 121.00 0.0M
2021-07-02 122.50 121.50 120.75 122.50 0.0M
2021-07-01 122.50 121.69 120.91 122.50 0.0M
2021-06-30 122.50 121.70 120.90 122.50 0.0M
2021-06-29 122.50 122.05 121.43 122.50 0.0M
2021-06-28 122.50 122.15 121.43 122.50 0.0M
2021-06-25 122.50 123.15 121.38 122.50 0.1M
2021-06-24 122.50 122.19 121.38 122.50 0.0M
2021-06-23 122.50 122.49 120.90 122.50 0.0M
2021-06-22 122.50 122.80 121.30 122.50 0.0M
2021-06-21 122.50 123.00 121.11 122.50 0.0M
2021-06-18 122.50 124.50 121.85 122.50 0.1M
2021-06-17 122.50 124.30 120.75 122.50 0.1M
2021-06-16 122.50 123.70 121.70 122.50 0.1M
2021-06-15 125.00 125.00 121.00 122.50 1.7M
2021-06-14 125.00 125.75 122.00 125.00 0.0M
2021-06-11 123.50 129.50 123.00 125.00 0.3M
2021-06-10 122.50 125.00 122.11 122.50 0.1M
2021-06-09 125.00 124.85 121.67 122.50 0.1M
2021-06-08 125.00 125.40 123.00 125.00 0.1M
2021-06-07 125.00 126.00 122.75 125.00 0.1M
2021-06-04 113.50 127.00 114.97 125.00 0.3M
2021-06-03 113.50 115.00 112.00 113.50 0.1M
2021-06-02 117.50 115.94 114.00 113.50 0.0M
2021-06-01 117.50 116.00 115.05 117.50 0.1M
2021-05-28 118.50 117.00 115.00 117.50 0.1M
2021-05-27 118.50 119.00 117.00 118.50 0.0M
2021-05-26 121.00 122.00 117.50 118.50 0.0M
2021-05-25 121.00 122.00 117.78 121.00 0.0M
2021-05-24 118.50 120.92 118.76 121.00 0.0M
2021-05-21 121.00 120.04 117.58 118.50 0.1M
2021-05-20 122.50 122.50 120.00 122.50 0.1M
2021-05-19 122.50 122.99 121.26 122.50 0.0M
2021-05-18 122.50 123.09 120.55 122.50 0.0M
2021-05-17 122.50 123.19 121.60 122.50 0.1M
2021-05-14 122.50 123.39 121.00 122.50 0.0M
2021-05-13 125.00 124.38 120.55 122.50 0.0M
2021-05-12 125.00 126.20 123.00 125.00 0.1M
2021-05-11 125.00 126.75 123.71 125.00 0.2M
2021-05-10 125.00 127.00 125.00 125.00 0.1M
2021-05-07 122.50 127.00 120.00 125.00 0.3M
2021-05-06 122.50 125.00 122.56 122.50 0.1M
2021-05-05 122.50 124.00 120.05 122.50 0.1M
2021-05-04 125.00 124.40 121.00 122.50 0.0M
2021-04-30 125.00 124.75 122.25 125.00 0.1M
2021-04-29 125.00 125.00 122.11 125.00 0.0M
2021-04-28 125.00 124.95 120.00 125.00 0.1M
2021-04-27 125.00 125.00 122.11 125.00 0.0M
2021-04-26 125.00 125.49 123.00 125.00 0.0M
2021-04-23 127.50 126.66 125.00 125.00 0.1M
2021-04-22 122.50 127.49 120.00 127.50 0.4M
2021-04-21 122.50 123.50 120.39 122.50 0.2M
2021-04-20 122.50 124.40 120.00 122.50 0.1M
2021-04-19 122.50 124.75 120.00 122.50 2.9M
2021-04-16 130.00 128.00 122.33 122.50 0.1M
2021-04-15 130.00 134.50 126.11 130.00 0.1M
2021-04-14 130.00 130.89 125.68 130.00 0.2M
2021-04-13 132.50 132.70 125.00 130.00 0.2M
2021-04-12 130.00 132.70 127.81 132.50 0.4M
2021-04-09 130.00 135.00 127.68 130.00 0.4M
2021-04-08 122.50 130.00 122.55 127.50 0.5M
2021-04-07 112.50 124.40 110.00 122.50 0.5M
2021-04-06 112.50 115.00 110.00 112.50 0.4M
2021-04-01 112.50 114.75 111.25 112.50 0.1M
2021-03-31 112.50 114.90 110.00 112.50 0.1M
2021-03-30 112.50 114.44 110.00 112.50 0.1M
2021-03-29 115.00 115.40 110.00 112.50 0.1M
2021-03-26 120.00 120.00 110.00 115.00 0.7M
2021-03-25 115.00 124.00 100.00 120.00 1.0M
2021-03-24 115.00 120.00 109.00 115.00 1.6M
2021-03-23 130.00 135.00 110.00 115.00 1.1M
2021-03-22 165.00 179.00 122.00 130.00 0.4M
2021-03-19 100.00 170.00 144.00 160.00 0.4M