Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advent Technolo (ADNWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0049 0.0054 0.0049 0.0053 9,239
17th Jul 2025 (Thu) 0.0058 0.0058 0.0058 0.0056 902
16th Jul 2025 (Wed) 0.006 0.006 0.0048 0.0048 1
15th Jul 2025 (Tue) 0.006 0.006 0.0058 0.0058 4,530
14th Jul 2025 (Mon) 0.0054 0.0054 0.0054 0.0061 569
11th Jul 2025 (Fri) 0.0069 0.0069 0.005 0.0055 10,791
10th Jul 2025 (Thu) 0.006 0.006 0.0056 0.0056 0
9th Jul 2025 (Wed) 0.006 0.006 0.0059 0.0059 11,055
8th Jul 2025 (Tue) 0.0057 0.0057 0.0057 0.0059 8,771
7th Jul 2025 (Mon) 0.0061 0.0061 0.0059 0.006 200
4th Jul 2025 (Fri) 0.0062 0.0062 0.0057 0.0061 36,356
3rd Jul 2025 (Thu) 0.0062 0.0062 0.0057 0.0061 36,356
2nd Jul 2025 (Wed) 0.0057 0.006 0.0057 0.0062 4,701
1st Jul 2025 (Tue) 0.007 0.007 0.0056 0.006 19,686
30th Jun 2025 (Mon) 0.0057 0.0057 0.0056 0.0056 48
27th Jun 2025 (Fri) 0.0057 0.0057 0.0057 0.0059 3,259
26th Jun 2025 (Thu) 0.0058 0.0058 0.0058 0.0059 2,686
25th Jun 2025 (Wed) 0.0065 0.0065 0.006 0.006 2,520
24th Jun 2025 (Tue) 0.0065 0.0065 0.0056 0.0063 148,163
23rd Jun 2025 (Mon) 0.0062 0.0063 0.0055 0.0063 16,654
20th Jun 2025 (Fri) 0.0063 0.0063 0.0063 0.0063 701
19th Jun 2025 (Thu) 0.0063 0.0063 0.0062 0.0063 12,162
18th Jun 2025 (Wed) 0.0063 0.0063 0.0062 0.0063 12,162
17th Jun 2025 (Tue) 0.0064 0.0064 0.0064 0.0065 801
16th Jun 2025 (Mon) 0.0064 0.0064 0.0064 0.0064 10,206
13th Jun 2025 (Fri) 0.0064 0.0065 0.0062 0.0065 3,449
12th Jun 2025 (Thu) 0.0068 0.0068 0.0065 0.0065 100
11th Jun 2025 (Wed) 0.0068 0.0068 0.0068 0.0066 1,405
10th Jun 2025 (Tue) 0.0065 0.0065 0.0065 0.0069 3,358
9th Jun 2025 (Mon) 0.0068 0.007 0.0068 0.007 14,100
6th Jun 2025 (Fri) 0.0064 0.0073 0.0064 0.0073 12,025
5th Jun 2025 (Thu) 0.0064 0.0069 0.0064 0.0069 2,355
4th Jun 2025 (Wed) 0.0064 0.0069 0.0062 0.0071 1,700
3rd Jun 2025 (Tue) 0.0071 0.0071 0.006 0.0072 30,189
2nd Jun 2025 (Mon) 0.007 0.0074 0.007 0.0074 5,391
30th May 2025 (Fri) 0.0074 0.0074 0.0074 0.0073 4,884
29th May 2025 (Thu) 0.0073 0.0073 0.0068 0.0068 0
28th May 2025 (Wed) 0.0073 0.0073 0.0073 0.0073 1,333
27th May 2025 (Tue) 0.0066 0.0073 0.0066 0.0073 48,452
26th May 2025 (Mon) 0.0066 0.0066 0.0066 0.0066 0
23rd May 2025 (Fri) 0.0066 0.0066 0.0066 0.0066 12,880
22nd May 2025 (Thu) 0.0066 0.0066 0.0066 0.0066 9,300
21st May 2025 (Wed) 0.0064 0.0068 0.0064 0.0068 1,613
20th May 2025 (Tue) 0.0068 0.0068 0.0068 0.0083 2,110
19th May 2025 (Mon) 0.0086 0.0086 0.0086 0.0086 1,001
FTSE 100 Latest
Value8,992.12
Change19.48