AdvancedAdvT Ltd. ADVT
LSE · Birleşik Krallık · Finans
GBp 180,000,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 180,00 | %0,00 | GBp 180,00 | GBp 183,00 | GBp 177,50 | 40,76K |
| 2026-09-29 | GBp 180,00 | %0,00 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 22,13K |
| 2026-09-28 | GBp 180,00 | %0,00 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 15,78K |
| 2026-09-25 | GBp 180,00 | %0,00 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 3,97K |
| 2026-09-24 | GBp 180,00 | +%2,86 | GBp 175,00 | GBp 180,00 | GBp 175,30 | 62,34K |
| 2026-09-23 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 175,16 | 4,98K |
| 2026-09-22 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 174,91 | 17,98K |
| 2026-09-21 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 173,00 | 123,99K |
| 2026-09-18 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 176,85 | GBp 170,00 | 45,24K |
| 2026-09-17 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 177,00 | GBp 174,21 | 22,64K |
| 2026-09-16 | GBp 175,00 | +%2,94 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 244,21K |
| 2026-09-15 | GBp 170,00 | -%2,30 | GBp 172,50 | GBp 175,00 | GBp 168,70 | 46,62K |
| 2026-09-14 | GBp 174,00 | +%0,87 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 21,27K |
| 2026-09-11 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 175,00 | GBp 171,30 | 25,23K |
| 2026-09-10 | GBp 172,50 | -%2,82 | GBp 177,50 | GBp 180,00 | GBp 171,30 | 458,23K |
| 2026-09-09 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 180,00 | GBp 175,00 | 234,08K |
| 2026-09-08 | GBp 177,50 | +%0,85 | GBp 177,50 | GBp 180,00 | GBp 175,00 | 247,31K |
| 2026-09-07 | GBp 176,00 | -%0,85 | GBp 177,50 | GBp 180,00 | GBp 175,00 | 90,68K |
| 2026-09-04 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 180,00 | GBp 175,00 | 197,21K |
| 2026-09-03 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 180,00 | GBp 175,31 | 170,95K |
| 2026-09-02 | GBp 177,50 | -%1,39 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 266,78K |
| 2026-09-01 | GBp 180,00 | +%1,41 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 206,34K |
| 2026-08-28 | GBp 177,50 | -%1,39 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 191,17K |
| 2026-08-27 | GBp 180,00 | +%1,41 | GBp 177,50 | GBp 185,00 | GBp 178,27 | 70,35K |
| 2026-08-26 | GBp 177,50 | +%1,43 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 235,44K |
| 2026-08-25 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 176,00 | 14,38K |
| 2026-08-24 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 73,87K |
| 2026-08-21 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 14,35K |
| 2026-08-20 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 175,00 | 44,99K |
| 2026-08-19 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 18,20K |
| 2026-08-18 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 78,79K |
| 2026-08-17 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 31,42K |
| 2026-08-14 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 174,97 | 38,53K |
| 2026-08-13 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 138,69K |
| 2026-08-12 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 21,28K |
| 2026-08-11 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 174,55 | 12,57K |
| 2026-08-10 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 77,50K |
| 2026-08-07 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 424,37K |
| 2026-08-06 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 165,17K |
| 2026-08-05 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 33,74K |
| 2026-08-04 | GBp 175,00 | +%2,94 | GBp 170,00 | GBp 180,00 | GBp 170,00 | 169,50K |
| 2026-08-03 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 219,49K |
| 2026-07-31 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 174,30 | GBp 165,00 | 166,03K |
| 2026-07-30 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 61,82K |
| 2026-07-29 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 171,18 | 103,60K |
| 2026-07-28 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 170,00 | 226,47K |
| 2026-07-27 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 169,56 | 348,11K |
| 2026-07-24 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 169,15 | 212,38K |
| 2026-07-23 | GBp 170,00 | +%3,03 | GBp 165,00 | GBp 175,00 | GBp 165,00 | 300,00K |
| 2026-07-22 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 103,94K |
| 2026-07-21 | GBp 165,00 | +%3,13 | GBp 160,00 | GBp 170,00 | GBp 155,00 | 116,20K |
| 2026-07-20 | GBp 160,00 | %0,00 | GBp 160,00 | GBp 165,00 | GBp 160,00 | 109,32K |
| 2026-07-17 | GBp 160,00 | %0,00 | GBp 160,00 | GBp 165,00 | GBp 155,00 | 128,49K |
| 2026-07-16 | GBp 160,00 | +%1,59 | GBp 157,50 | GBp 165,00 | GBp 155,00 | 158,75K |
| 2026-07-15 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 157,61 | 53,05K |
| 2026-07-14 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 79,71K |
| 2026-07-13 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 130,54K |
| 2026-07-10 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 157,10 | 24,36K |
| 2026-07-09 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 4,16K |
| 2026-07-08 | GBp 157,50 | +%1,61 | GBp 155,00 | GBp 160,24 | GBp 154,17 | 349,82K |
| 2026-07-07 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 152,50 | 42,66K |
| 2026-07-06 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 150,00 | 8,20K |
| 2026-07-03 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 154,10 | 83,03K |
| 2026-07-02 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 150,00 | 882,33K |
| 2026-07-01 | GBp 155,00 | +%1,64 | GBp 152,50 | GBp 158,00 | GBp 150,00 | 169,36K |
| 2026-06-30 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 155,00 | GBp 150,82 | 58,93K |
| 2026-06-29 | GBp 152,50 | -%1,61 | GBp 160,00 | GBp 165,00 | GBp 150,50 | 485,12K |
| 2026-06-26 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 152,00 | 492,34K |
| 2026-06-25 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 150,00 | 95,12K |
| 2026-06-24 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 154,00 | GBp 153,99 | 15,60K |
| 2026-06-23 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 153,60 | 126,84K |
| 2026-06-22 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 155,00 | 35,02K |
| 2026-06-19 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 156,75 | GBp 152,50 | 61,50K |
| 2026-06-18 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 153,91 | 189,08K |
| 2026-06-17 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 153,75 | 243,89K |
| 2026-06-16 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 152,00 | 347,65K |
| 2026-06-15 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 153,10 | 30,84K |
| 2026-06-12 | GBp 155,00 | +%1,64 | GBp 152,50 | GBp 157,50 | GBp 151,66 | 231,29K |
| 2026-06-11 | GBp 152,50 | -%1,61 | GBp 155,00 | GBp 160,00 | GBp 152,55 | 120,72K |
| 2026-06-10 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 151,00 | 19,66K |
| 2026-06-09 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 153,55 | 16,92K |
| 2026-06-08 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 151,00 | 171,25K |
| 2026-06-05 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 152,66 | 50,65K |
| 2026-06-04 | GBp 155,00 | +%2,65 | GBp 152,50 | GBp 157,00 | GBp 151,00 | 171,48K |
| 2026-06-03 | GBp 151,00 | -%2,58 | GBp 155,00 | GBp 156,45 | GBp 151,00 | 174,35K |
| 2026-06-02 | GBp 155,00 | +%1,64 | GBp 152,50 | GBp 157,89 | GBp 151,70 | 126,58K |
| 2026-06-01 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 155,00 | GBp 149,70 | 600,10K |
| 2026-05-29 | GBp 152,50 | -%1,61 | GBp 155,00 | GBp 154,98 | GBp 150,00 | 81,22K |
| 2026-05-28 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 155,98 | GBp 151,32 | 13,20K |
| 2026-05-27 | GBp 155,00 | -%1,59 | GBp 157,50 | GBp 158,90 | GBp 151,21 | 78,76K |