Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Advance Energy Plc LSE:ADV London Ordinary Share IM00BKSCP798 ORD NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.04 -21.62% 0.145 0.14 0.15 0.185 0.13 0.185 114,088,874 11:29:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Alternative Energy 0.0 -2.1 -1.1 - 1

Advance Energy (ADV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 May 20220.145-0.04-21.62%0.130.185114,088,874
26 May 20220.1850.000.0%0.1850.1851,642,773
25 May 20220.185-0.005-2.63%0.1850.194,509,968
24 May 20220.190.000.0%0.190.191,338,918
23 May 20220.190.0052.7%0.1850.19629,202
20 May 20220.1850.0052.78%0.180.198,336,717
19 May 20220.180.000.0%0.180.18987,880
18 May 20220.180.000.0%0.180.181,122,827
17 May 20220.180.000.0%0.180.185,746,973
16 May 20220.180.000.0%0.1750.1811,039,367
13 May 20220.180.000.0%0.180.182,009,489
12 May 20220.180.000.0%0.180.185,690,586
11 May 20220.180.0052.86%0.1750.18749,097
10 May 20220.175-0.015-7.89%0.1750.199,205,921
09 May 20220.190.000.0%0.190.19274,615
06 May 20220.19-0.01-5.0%0.190.20757,298,298
05 May 20220.200.015.26%0.18260.2015,676,393
04 May 20220.190.0052.7%0.1850.1918,566,514
03 May 20220.1850.000.0%0.1850.1856,266,826
02 May 20220.1850.000.0%0.1850.1850.00
29 Apr 20220.1850.000.0%0.1850.1858,360,209
28 Apr 20220.185-0.005-2.63%0.1850.19727,455
Download more Advance Energy Plc Historical Data

Advance Energy Plc (ADV) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.180.190.130.1855983,291,516-0.035-19.44%
1 Month0.1850.20750.130.1863425,760,662-0.04-21.62%
3 Months0.240.270.130.2171289,385,846-0.095-39.58%
6 Months4.005.600.130.95395741,390,611-3.86-96.38%
1 Year2.255.600.131.7330,793,310-2.11-93.56%
3 Years1.655.600.131.8317,537,437-1.51-91.21%
5 Years0.92513.500.120.81388244,659,125-0.78-84.32%
ADVFN Advertorial
Your Recent History
LSE
ADV
Advance En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220528 14:23:03