Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Advance Energy Share Price (ADV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4.50on 14-01-2022 at 16:30:00
Change 0.00 0.00%
Buy 4.55
Sell 4.45
Sponsored Financial Content
Last Trade: Buy 537,029 at 4.51p
Day's Volume: 54,560,309
Last Close: 3.98p
Open: 3.925p
ISIN: IM00BKSCP798
Day's Range 3.925p - 4.70p
52wk Range: 0.24p - 4.70p
Market Capitalisation: £46m
VWAP: 0.00p
Shares in Issue: 1,028m

Recent Trades History Advance Energy (ADV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*537,0294.51Ordinary
17:08:43 - 14-Jan-22
Buy*24,3684.51Uncrossing Trade
16:45:54 - 14-Jan-22
Sell*1,500,0004.408Ordinary
16:35:27 - 14-Jan-22
Buy*16,5004.51Ordinary
16:30:00 - 14-Jan-22
Sell*319,9964.466Ordinary
16:29:53 - 14-Jan-22
Sell*22,5384.49Ordinary
16:29:46 - 14-Jan-22
Sell*150,0004.466Ordinary
16:29:45 - 14-Jan-22
Sell*447,7004.468Ordinary
16:29:13 - 14-Jan-22
Buy*54,7904.49Ordinary
16:28:55 - 14-Jan-22
Buy*25,0004.535Ordinary
16:28:23 - 14-Jan-22

Share Price History for Advance Energy

Time period:
to
Date Open High Low Close
13th Jan 2022 (Thu)4.0253.983.983.925
12th Jan 2022 (Wed)4.154.154.0254.025
11th Jan 2022 (Tue)3.954.1753.9254.15
10th Jan 2022 (Mon)3.903.953.793.875
7th Jan 2022 (Fri)3.6253.903.7753.80
6th Jan 2022 (Thu)3.903.903.653.65
5th Jan 2022 (Wed)3.903.883.803.80
4th Jan 2022 (Tue)4.204.053.903.90
3rd Jan 2022 (Mon)4.2750.000.004.175
31st Dec 2021 (Fri)4.2754.354.1754.175
30th Dec 2021 (Thu)4.194.254.1254.20
29th Dec 2021 (Wed)3.984.213.984.125
28th Dec 2021 (Tue)4.050.000.003.975
27th Dec 2021 (Mon)4.050.000.003.975
24th Dec 2021 (Fri)4.054.053.9753.975
23rd Dec 2021 (Thu)4.154.054.0254.05
22nd Dec 2021 (Wed)4.464.464.154.15
21st Dec 2021 (Tue)3.854.353.854.35
20th Dec 2021 (Mon)3.853.903.853.85
17th Dec 2021 (Fri)3.953.953.953.85

News about Advance Energy (ADV)

Advance Energy hails progress on plans to drill Buffalo-10 well

News - Tuesday, May 11, 2021

Energy company Advance Energy hailed progress on the planned drilling of the Buf......

Director Deals - (ADV)

News - Tuesday, April 20, 2021

Mark Rollins, Chairman, received in lieu of fees/salary 5,804,320 shares in the ......

FTSE 100 Latest
Value7,542.95
Change-20.90


Login to your account

Forgot Password?

Not Registered