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!

Advantage Solut (ADVWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0099 0.0126 0.0099 0.0126 0
17th Jul 2025 (Thu) 0.0099 0.0127 0.0095 0.0095 2,564
16th Jul 2025 (Wed) 0.0111 0.0111 0.0111 0.013 100
15th Jul 2025 (Tue) 0.0094 0.013 0.0094 0.013 2,323
14th Jul 2025 (Mon) 0.0185 0.0185 0.01 0.01 4,446
11th Jul 2025 (Fri) 0.013 0.013 0.013 0.013 11,985
10th Jul 2025 (Thu) 0.0105 0.0105 0.0105 0.0105 0
9th Jul 2025 (Wed) 0.0105 0.0142 0.0105 0.0147 460
8th Jul 2025 (Tue) 0.0103 0.013 0.0103 0.013 1,143
7th Jul 2025 (Mon) 0.013 0.013 0.013 0.013 753
4th Jul 2025 (Fri) 0.013 0.013 0.013 0.0129 0
3rd Jul 2025 (Thu) 0.013 0.013 0.013 0.0129 0
2nd Jul 2025 (Wed) 0.0106 0.0107 0.01 0.0107 14,923
1st Jul 2025 (Tue) 0.0107 0.0107 0.0103 0.0107 9,501
30th Jun 2025 (Mon) 0.0102 0.0126 0.0102 0.0126 1
27th Jun 2025 (Fri) 0.0102 0.0134 0.0102 0.0134 0
26th Jun 2025 (Thu) 0.0102 0.0102 0.0102 0.012 523
25th Jun 2025 (Wed) 0.013 0.0139 0.013 0.0139 0
24th Jun 2025 (Tue) 0.013 0.0139 0.013 0.0139 0
23rd Jun 2025 (Mon) 0.013 0.0139 0.013 0.0139 0
20th Jun 2025 (Fri) 0.013 0.013 0.013 0.013 164
19th Jun 2025 (Thu) 0.013 0.013 0.013 0.0129 101
18th Jun 2025 (Wed) 0.013 0.013 0.013 0.0129 101
17th Jun 2025 (Tue) 0.013 0.013 0.013 0.013 559
16th Jun 2025 (Mon) 0.013 0.013 0.0129 0.0129 0
13th Jun 2025 (Fri) 0.013 0.013 0.013 0.0129 100
12th Jun 2025 (Thu) 0.013 0.013 0.0129 0.0129 25
11th Jun 2025 (Wed) 0.013 0.013 0.013 0.0129 422
10th Jun 2025 (Tue) 0.01 0.01 0.01 0.0112 141
9th Jun 2025 (Mon) 0.0107 0.0114 0.0107 0.0114 11
6th Jun 2025 (Fri) 0.0107 0.0107 0.0105 0.0105 0
5th Jun 2025 (Thu) 0.0107 0.0107 0.01 0.01 9,193
4th Jun 2025 (Wed) 0.0126 0.0126 0.0123 0.0123 0
3rd Jun 2025 (Tue) 0.0126 0.0126 0.0125 0.0125 44
2nd Jun 2025 (Mon) 0.0126 0.0126 0.0126 0.0124 106
30th May 2025 (Fri) 0.0128 0.0128 0.0128 0.0127 500
29th May 2025 (Thu) 0.0118 0.0118 0.0117 0.0117 12
28th May 2025 (Wed) 0.0118 0.0118 0.0118 0.0118 22
27th May 2025 (Tue) 0.0118 0.0118 0.0118 0.0118 9
26th May 2025 (Mon) 0.0118 0.0118 0.0118 0.0118 0
24th May 2025 (Sat) 0.0105 0.0105 0.0105 0.0118 16,943
23rd May 2025 (Fri) 0.0105 0.0105 0.0105 0.0105 16,943
22nd May 2025 (Thu) 0.0119 0.013 0.0119 0.013 2,911
21st May 2025 (Wed) 0.0127 0.0127 0.0127 0.0127 1
20th May 2025 (Tue) 0.0127 0.0127 0.0127 0.0127 0
19th May 2025 (Mon) 0.0127 0.0127 0.0127 0.0127 0
FTSE 100 Latest
Value8,992.12
Change19.48