ADVFN (AFN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ADVFN

Date Open High Low Close* Volume
03/04/2025 5.50p 5.50p 5.00p 5.25p 205199
02/04/2025 5.25p 5.50p 5.00p 5.50p 45321
01/04/2025 5.25p 5.38p 4.50p 5.25p 189791
31/03/2025 6.00p 6.00p 5.00p 5.25p 187112
28/03/2025 6.50p 6.55p 5.02p 5.50p 591095
27/03/2025 4.00p 8.58p 3.52p 6.50p 1406132
26/03/2025 13.00p 13.27p 13.00p 13.00p 0
25/03/2025 13.00p 13.27p 13.00p 13.00p 0
24/03/2025 13.00p 13.27p 13.00p 13.00p 0
21/03/2025 13.00p 13.18p 12.89p 13.00p 8223
20/03/2025 13.00p 13.27p 13.00p 13.00p 0
19/03/2025 13.00p 13.27p 13.00p 13.00p 0
18/03/2025 12.50p 13.20p 12.50p 13.00p 185193
17/03/2025 12.50p 12.63p 12.50p 12.50p 0
14/03/2025 12.50p 12.98p 12.50p 12.50p 18
13/03/2025 12.50p 12.50p 12.03p 12.50p 5000
12/03/2025 12.50p 12.50p 12.03p 12.50p 85
11/03/2025 13.00p 13.00p 12.02p 12.50p 10256
10/03/2025 13.00p 13.00p 12.04p 13.00p 13
07/03/2025 13.00p 13.16p 13.00p 13.00p 0
06/03/2025 13.00p 13.00p 12.00p 13.00p 25014
05/03/2025 13.00p 13.00p 13.00p 13.00p 7878
04/03/2025 13.00p 13.16p 13.00p 13.00p 0
03/03/2025 13.00p 13.90p 12.90p 13.00p 6021
28/02/2025 13.00p 13.00p 12.00p 13.00p 2111
27/02/2025 13.00p 13.16p 13.00p 13.00p 0
26/02/2025 13.00p 13.16p 13.00p 13.00p 0
25/02/2025 13.00p 13.95p 13.00p 13.00p 6
24/02/2025 13.00p 13.00p 12.81p 13.00p 500
21/02/2025 13.00p 13.95p 12.81p 13.00p 370
20/02/2025 13.00p 13.00p 12.81p 13.00p 10
19/02/2025 13.00p 13.16p 13.00p 13.00p 0
18/02/2025 13.00p 13.16p 13.00p 13.00p 0
17/02/2025 13.00p 13.16p 13.00p 13.00p 0
14/02/2025 13.00p 13.00p 12.78p 13.00p 823
13/02/2025 13.00p 13.95p 13.00p 13.00p 7132
12/02/2025 13.00p 13.16p 13.00p 13.00p 0
11/02/2025 13.00p 13.00p 12.74p 13.00p 320
10/02/2025 13.00p 13.95p 12.74p 13.00p 8866
07/02/2025 13.00p 13.16p 13.00p 13.00p 0
06/02/2025 13.00p 13.16p 13.00p 13.00p 0
05/02/2025 13.00p 13.95p 13.00p 13.00p 2000
04/02/2025 13.00p 13.95p 12.66p 13.00p 424
03/02/2025 13.00p 13.95p 13.00p 13.00p 2461
31/01/2025 13.00p 13.95p 13.00p 13.00p 31
30/01/2025 13.00p 13.16p 13.00p 13.00p 0
29/01/2025 13.00p 13.73p 12.66p 13.00p 14577
28/01/2025 13.00p 13.73p 13.00p 13.00p 684
27/01/2025 13.00p 13.00p 12.00p 13.00p 669
24/01/2025 13.00p 13.73p 13.00p 13.00p 5613
23/01/2025 13.00p 13.16p 13.00p 13.00p 0
22/01/2025 13.00p 13.68p 13.00p 13.00p 1
21/01/2025 13.00p 13.00p 12.10p 13.00p 102
20/01/2025 13.00p 13.00p 12.10p 13.00p 25
17/01/2025 11.00p 13.00p 11.00p 13.00p 105505
16/01/2025 11.00p 11.00p 10.64p 11.00p 0
15/01/2025 11.00p 11.00p 10.64p 11.00p 0
14/01/2025 11.00p 11.00p 10.50p 11.00p 2000
13/01/2025 11.00p 11.00p 10.64p 11.00p 0
10/01/2025 11.00p 11.00p 10.64p 11.00p 0
09/01/2025 11.00p 11.00p 10.33p 11.00p 76200
08/01/2025 12.00p 12.00p 11.00p 11.00p 17121
07/01/2025 12.00p 12.00p 11.04p 12.00p 1084
06/01/2025 12.00p 12.25p 11.00p 12.00p 32423
03/01/2025 12.00p 12.00p 11.00p 12.00p 8000
02/01/2025 12.50p 12.50p 11.50p 12.00p 27994
31/12/2024 12.50p 12.63p 12.50p 12.50p 0
30/12/2024 12.50p 12.63p 12.50p 12.50p 0
27/12/2024 12.50p 12.50p 12.02p 12.50p 100
24/12/2024 12.50p 12.63p 12.50p 12.50p 0
23/12/2024 12.50p 12.63p 12.50p 12.50p 0
20/12/2024 12.50p 12.50p 12.02p 12.50p 630
19/12/2024 13.00p 13.00p 11.46p 12.50p 31035
18/12/2024 13.00p 13.00p 12.00p 13.00p 63
17/12/2024 12.50p 12.98p 12.33p 12.90p 65253
16/12/2024 12.50p 12.50p 12.02p 12.50p 50
13/12/2024 13.00p 13.00p 12.02p 12.50p 30012
12/12/2024 13.00p 13.63p 12.27p 13.00p 33077
11/12/2024 13.00p 13.63p 12.22p 13.00p 3036
10/12/2024 13.00p 13.65p 12.21p 13.00p 2937
09/12/2024 13.00p 13.00p 12.21p 13.00p 5004
06/12/2024 12.50p 13.73p 12.15p 13.00p 47489
05/12/2024 12.25p 13.00p 11.52p 12.50p 175740
04/12/2024 11.50p 12.67p 11.50p 12.00p 151630
03/12/2024 11.00p 11.85p 11.00p 11.50p 1772
02/12/2024 11.25p 11.99p 10.26p 11.00p 112969
29/11/2024 12.50p 12.99p 9.25p 11.25p 1009048
28/11/2024 16.50p 16.50p 11.13p 12.50p 1067311
27/11/2024 17.50p 17.50p 16.00p 16.50p 13255
26/11/2024 17.50p 17.50p 16.00p 17.50p 12500
25/11/2024 17.00p 17.80p 16.50p 16.50p 14102
22/11/2024 16.50p 16.50p 16.21p 16.50p 0
21/11/2024 16.50p 16.50p 16.18p 16.50p 0
20/11/2024 16.50p 16.50p 16.01p 16.50p 335
19/11/2024 16.50p 16.83p 16.50p 16.50p 3500
18/11/2024 17.00p 17.00p 16.01p 16.50p 12033
15/11/2024 17.00p 17.00p 16.35p 17.00p 4512
14/11/2024 18.50p 18.50p 16.10p 17.00p 32433
13/11/2024 18.50p 18.50p 17.30p 18.50p 5780
12/11/2024 18.50p 18.50p 18.44p 18.50p 4
11/11/2024 18.50p 18.50p 17.00p 18.50p 35501
08/11/2024 18.50p 18.50p 18.50p 18.50p 700
07/11/2024 18.50p 18.50p 18.50p 18.50p 475
06/11/2024 18.00p 18.53p 18.00p 18.50p 16
05/11/2024 18.50p 19.47p 18.00p 18.00p 0
04/11/2024 18.50p 18.67p 17.00p 18.50p 28032
01/11/2024 18.50p 18.50p 18.25p 18.50p 700
31/10/2024 18.50p 19.47p 18.50p 18.50p 0
30/10/2024 18.50p 19.47p 18.50p 18.50p 0
29/10/2024 18.50p 18.50p 17.91p 18.50p 25381
28/10/2024 18.50p 18.50p 17.91p 18.50p 91
25/10/2024 18.50p 18.90p 18.50p 18.50p 10555
24/10/2024 18.50p 19.47p 18.50p 18.50p 0
23/10/2024 18.50p 18.50p 17.91p 18.50p 220
22/10/2024 18.00p 19.00p 17.80p 18.50p 6269
21/10/2024 18.50p 19.25p 17.57p 18.00p 27597
18/10/2024 18.00p 19.10p 17.67p 18.50p 0
17/10/2024 18.50p 18.94p 17.67p 18.00p 0
16/10/2024 18.50p 18.65p 18.50p 18.50p 0
15/10/2024 18.50p 19.39p 17.42p 18.50p 63450
14/10/2024 18.50p 18.50p 18.20p 18.50p 0
11/10/2024 18.50p 18.80p 17.00p 18.50p 30743
10/10/2024 18.50p 18.50p 17.20p 18.50p 24500
09/10/2024 18.00p 18.90p 17.25p 18.50p 52946
08/10/2024 18.00p 18.80p 17.02p 18.00p 4000
07/10/2024 19.00p 19.00p 17.40p 18.00p 32422
04/10/2024 19.00p 19.48p 18.22p 19.00p 11551
03/10/2024 19.00p 19.50p 18.20p 19.00p 8465
02/10/2024 19.00p 19.45p 19.00p 19.00p 2000
01/10/2024 20.00p 20.00p 19.00p 19.00p 28018
30/09/2024 20.50p 20.96p 19.38p 20.00p 5139
27/09/2024 20.50p 20.85p 19.45p 20.50p 8300
26/09/2024 20.50p 20.50p 19.45p 20.50p 2679
25/09/2024 22.50p 22.50p 20.11p 20.50p 72628
24/09/2024 22.50p 22.50p 22.01p 22.50p 36
23/09/2024 23.00p 23.00p 22.00p 22.50p 9708
20/09/2024 23.00p 23.00p 22.10p 23.00p 7766
19/09/2024 23.00p 24.00p 23.00p 23.00p 4000
18/09/2024 23.00p 23.00p 22.10p 23.00p 80
17/09/2024 23.00p 23.00p 22.10p 23.00p 2519
16/09/2024 24.00p 24.00p 22.10p 23.00p 29961
13/09/2024 24.00p 24.00p 23.57p 24.00p 0
12/09/2024 24.00p 24.77p 24.00p 24.00p 3012
11/09/2024 24.00p 24.00p 23.57p 24.00p 0
10/09/2024 24.00p 24.00p 22.20p 24.00p 39
09/09/2024 24.00p 24.00p 23.01p 24.00p 26726
06/09/2024 24.00p 24.00p 23.57p 24.00p 0
05/09/2024 24.00p 24.00p 23.01p 24.00p 1895
04/09/2024 24.00p 24.00p 23.57p 24.00p 0
03/09/2024 24.50p 25.70p 24.00p 24.00p 36343
02/09/2024 26.00p 26.00p 23.38p 24.50p 19065
30/08/2024 26.50p 26.90p 25.00p 26.00p 63901
29/08/2024 26.50p 27.00p 26.00p 26.50p 2609
28/08/2024 27.00p 29.80p 26.00p 26.50p 97610
27/08/2024 24.00p 27.90p 23.20p 27.00p 57695
23/08/2024 21.50p 24.94p 21.50p 24.00p 67811
22/08/2024 21.50p 22.94p 21.21p 21.50p 34437
21/08/2024 21.50p 21.50p 20.88p 21.50p 0
20/08/2024 21.50p 22.60p 20.75p 21.50p 2329
19/08/2024 21.50p 22.70p 20.75p 21.50p 28180
16/08/2024 21.50p 23.00p 21.50p 21.50p 1012
15/08/2024 21.50p 22.94p 20.88p 21.50p 19475
14/08/2024 21.50p 21.50p 20.88p 21.50p 0
13/08/2024 22.00p 22.94p 20.75p 21.50p 24478
12/08/2024 22.00p 23.00p 21.56p 22.00p 26901
09/08/2024 22.00p 25.00p 22.00p 22.00p 9300
08/08/2024 21.50p 23.00p 21.50p 22.00p 144489
07/08/2024 19.00p 25.80p 19.00p 21.50p 150641
06/08/2024 18.00p 20.00p 18.00p 18.50p 89602
05/08/2024 21.50p 22.50p 17.00p 18.00p 98700
02/08/2024 14.00p 25.00p 14.00p 21.50p 430010
01/08/2024 14.00p 14.90p 13.30p 14.00p 81
31/07/2024 14.00p 14.00p 13.55p 14.00p 0
30/07/2024 14.00p 14.00p 14.00p 14.00p 1229
29/07/2024 14.00p 14.99p 13.27p 14.00p 25894
26/07/2024 14.00p 14.00p 13.25p 14.00p 6644
25/07/2024 14.00p 15.00p 13.25p 14.00p 1439
24/07/2024 14.00p 15.00p 14.00p 14.00p 614
23/07/2024 13.00p 15.00p 13.00p 14.00p 125437
22/07/2024 13.00p 13.00p 12.76p 13.00p 25000
19/07/2024 12.50p 13.25p 12.50p 13.00p 0
18/07/2024 13.00p 13.00p 12.76p 13.00p 11221
17/07/2024 13.00p 13.90p 12.76p 13.00p 559
16/07/2024 13.00p 13.00p 12.71p 13.00p 0
15/07/2024 13.00p 13.99p 13.00p 13.00p 25001
12/07/2024 13.00p 13.00p 12.71p 13.00p 0
11/07/2024 13.00p 13.00p 12.71p 13.00p 0
10/07/2024 13.00p 13.00p 12.71p 13.00p 0
09/07/2024 13.00p 13.25p 13.00p 13.00p 1759
08/07/2024 13.00p 13.00p 12.65p 13.00p 25000
05/07/2024 13.00p 13.00p 12.65p 13.00p 35
04/07/2024 13.00p 13.99p 12.65p 13.00p 265
03/07/2024 13.00p 13.00p 12.71p 13.00p 0
02/07/2024 13.00p 13.90p 13.00p 13.00p 41500
01/07/2024 13.00p 13.00p 12.00p 12.10p 28348
28/06/2024 13.00p 13.00p 12.71p 13.00p 0
27/06/2024 13.00p 13.15p 13.00p 13.00p 2000
26/06/2024 13.00p 13.00p 12.71p 13.00p 0
25/06/2024 13.00p 13.00p 12.71p 13.00p 0
24/06/2024 13.00p 13.90p 12.77p 13.00p 25083

*Close Price adjusted for both dividends and splits