ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/04/2018 40.00p 40.00p 35.00p 37.50p 5100
19/04/2018 39.00p 40.00p 39.00p 40.00p 0
18/04/2018 40.00p 40.00p 40.00p 40.00p 0
17/04/2018 40.00p 40.00p 35.50p 40.00p 180
16/04/2018 40.00p 40.00p 35.50p 40.00p 4495
13/04/2018 40.00p 40.00p 40.00p 40.00p 0
12/04/2018 40.00p 40.00p 40.00p 40.00p 0
11/04/2018 40.00p 40.00p 40.00p 40.00p 0
10/04/2018 40.00p 40.00p 35.50p 40.00p 160
09/04/2018 39.00p 42.00p 39.00p 40.00p 11876
06/04/2018 39.00p 39.00p 39.00p 39.00p 0
05/04/2018 39.00p 39.00p 39.00p 39.00p 0
04/04/2018 39.00p 39.00p 39.00p 39.00p 0
03/04/2018 39.00p 39.00p 39.00p 39.00p 0
29/03/2018 41.50p 41.50p 38.00p 39.00p 2000
28/03/2018 41.50p 41.50p 41.50p 41.50p 0
27/03/2018 41.50p 41.50p 41.50p 41.50p 0
26/03/2018 44.00p 44.00p 40.00p 41.50p 4000
23/03/2018 44.00p 45.00p 40.00p 44.00p 2028
22/03/2018 44.00p 44.00p 44.00p 44.00p 0
21/03/2018 44.00p 44.00p 44.00p 44.00p 0
20/03/2018 44.00p 44.00p 44.00p 44.00p 0
19/03/2018 44.00p 44.00p 44.00p 44.00p 0
16/03/2018 44.00p 44.00p 44.00p 44.00p 0
15/03/2018 44.00p 45.35p 44.00p 44.00p 3000
14/03/2018 44.00p 44.00p 44.00p 44.00p 0
13/03/2018 44.00p 44.00p 40.00p 44.00p 100
12/03/2018 44.00p 44.00p 44.00p 44.00p 0
09/03/2018 44.00p 44.00p 44.00p 44.00p 0
08/03/2018 44.00p 44.00p 44.00p 44.00p 0
07/03/2018 44.00p 44.00p 42.00p 44.00p 2000
06/03/2018 44.00p 44.00p 40.00p 44.00p 1600
05/03/2018 44.00p 44.00p 44.00p 44.00p 0
02/03/2018 44.00p 44.00p 44.00p 44.00p 0
01/03/2018 46.00p 46.00p 42.00p 44.00p 859
28/02/2018 46.00p 46.00p 42.00p 46.00p 195
27/02/2018 46.00p 46.00p 42.00p 46.00p 1000
26/02/2018 46.00p 47.00p 46.00p 46.00p 2127
23/02/2018 46.00p 46.00p 42.00p 46.00p 90
22/02/2018 48.50p 48.50p 46.00p 46.00p 16000
21/02/2018 50.00p 50.00p 45.00p 48.50p 4000
20/02/2018 50.00p 50.00p 50.00p 50.00p 0
19/02/2018 50.00p 50.00p 46.25p 50.00p 10283
16/02/2018 50.00p 50.74p 50.00p 50.00p 47
15/02/2018 50.00p 50.00p 50.00p 50.00p 0
14/02/2018 50.00p 50.74p 50.00p 50.00p 2822
13/02/2018 51.00p 51.00p 47.10p 49.00p 1000
12/02/2018 51.00p 51.15p 51.00p 51.00p 1
09/02/2018 51.00p 51.00p 47.75p 51.00p 3000
08/02/2018 51.00p 51.00p 51.00p 51.00p 0
07/02/2018 51.00p 52.70p 51.00p 51.00p 1000
06/02/2018 50.00p 52.50p 50.00p 51.00p 0
05/02/2018 52.50p 53.00p 50.55p 52.50p 3500
02/02/2018 51.00p 52.50p 50.50p 52.50p 15318
01/02/2018 51.00p 51.00p 51.00p 51.00p 0
31/01/2018 50.50p 52.00p 50.50p 51.00p 12566
30/01/2018 51.00p 51.88p 49.16p 50.50p 21915
29/01/2018 50.00p 52.00p 48.65p 51.00p 21143
26/01/2018 50.00p 50.00p 48.65p 50.00p 250
25/01/2018 50.00p 52.00p 48.65p 50.00p 3000
24/01/2018 50.00p 50.00p 48.65p 50.00p 7122
23/01/2018 50.00p 50.60p 48.65p 50.00p 1716
22/01/2018 50.00p 50.00p 48.55p 50.00p 12080
19/01/2018 50.00p 50.00p 48.55p 50.00p 2191
18/01/2018 55.00p 55.00p 50.00p 50.00p 1400
17/01/2018 55.00p 55.00p 51.50p 55.00p 2000
16/01/2018 55.00p 57.97p 51.50p 55.00p 2669
15/01/2018 55.00p 58.35p 51.55p 55.00p 12418
12/01/2018 52.00p 57.44p 49.25p 55.00p 68698
11/01/2018 62.00p 65.45p 46.75p 52.00p 102064
10/01/2018 31.50p 84.50p 31.25p 63.50p 326369
09/01/2018 31.50p 34.50p 31.50p 31.50p 255
08/01/2018 31.50p 31.50p 31.50p 31.50p 0
05/01/2018 31.50p 34.50p 28.90p 31.50p 106
04/01/2018 31.50p 34.65p 31.50p 31.50p 1000
03/01/2018 32.50p 33.70p 28.00p 31.50p 15742
02/01/2018 36.00p 36.00p 32.50p 32.50p 3500
29/12/2017 37.00p 38.50p 33.10p 36.00p 17377
28/12/2017 39.00p 39.00p 34.00p 37.00p 30846
27/12/2017 39.00p 40.88p 39.00p 39.00p 2000
22/12/2017 39.00p 39.00p 39.00p 39.00p 0
21/12/2017 39.00p 40.88p 36.00p 39.00p 2572
20/12/2017 39.00p 39.00p 39.00p 39.00p 0
19/12/2017 39.50p 39.50p 36.10p 39.00p 1386
18/12/2017 39.50p 41.00p 36.10p 39.50p 616
15/12/2017 43.50p 43.50p 38.00p 39.50p 8862
14/12/2017 44.00p 44.00p 43.50p 43.50p 2261
13/12/2017 44.00p 44.44p 44.00p 44.00p 2500
12/12/2017 45.00p 45.00p 41.00p 44.00p 4189
11/12/2017 48.50p 48.50p 45.00p 45.00p 3000
08/12/2017 49.00p 49.60p 46.25p 48.50p 20727
07/12/2017 49.00p 50.20p 46.25p 49.00p 56946
06/12/2017 45.50p 45.50p 45.50p 45.50p 0
05/12/2017 45.50p 45.50p 45.50p 45.50p 0
04/12/2017 45.50p 47.00p 44.00p 45.50p 1954
01/12/2017 47.50p 47.50p 45.00p 45.50p 9066
30/11/2017 49.50p 49.50p 46.00p 47.50p 12977
29/11/2017 50.50p 50.50p 47.35p 49.50p 5000
28/11/2017 50.50p 51.08p 48.00p 50.50p 2463
27/11/2017 50.50p 50.50p 48.00p 50.50p 303
24/11/2017 47.50p 51.15p 47.50p 50.50p 20000
23/11/2017 52.50p 52.50p 45.00p 47.50p 16755
22/11/2017 52.50p 52.50p 52.50p 52.50p 107000
21/11/2017 49.50p 55.00p 49.50p 52.50p 77137
20/11/2017 49.50p 52.55p 49.50p 49.50p 17200
17/11/2017 52.50p 53.70p 49.50p 49.50p 12903
16/11/2017 51.00p 55.00p 50.00p 52.50p 12967
15/11/2017 47.50p 50.00p 47.35p 48.50p 16886
14/11/2017 48.50p 48.50p 45.10p 47.50p 3000
13/11/2017 48.50p 48.50p 48.50p 48.50p 0
10/11/2017 48.50p 48.50p 48.50p 48.50p 0
09/11/2017 48.50p 48.50p 48.50p 48.50p 0
08/11/2017 48.50p 48.50p 48.50p 48.50p 0
07/11/2017 49.00p 51.90p 47.02p 48.50p 21905
06/11/2017 46.50p 50.00p 46.10p 49.00p 7680
03/11/2017 46.50p 49.90p 46.50p 46.50p 450
02/11/2017 46.50p 49.90p 46.50p 46.50p 375
01/11/2017 46.50p 46.50p 46.50p 46.50p 0
31/10/2017 40.50p 49.90p 40.50p 46.50p 26226
30/10/2017 40.50p 40.50p 37.75p 40.50p 852
27/10/2017 39.50p 40.50p 37.25p 40.50p 1395
26/10/2017 40.50p 40.50p 37.10p 39.50p 5472
25/10/2017 40.50p 44.00p 40.10p 40.50p 29895
24/10/2017 35.50p 44.00p 35.50p 40.50p 59500
23/10/2017 35.50p 35.50p 35.50p 35.50p 0
20/10/2017 30.50p 38.00p 30.50p 35.50p 29000
19/10/2017 30.50p 30.50p 29.50p 30.50p 0
18/10/2017 30.50p 30.50p 29.00p 30.50p 1660
17/10/2017 31.50p 31.50p 28.10p 30.50p 7500
16/10/2017 31.50p 35.00p 31.50p 31.50p 2000
13/10/2017 30.00p 31.50p 30.00p 31.50p 5529
12/10/2017 28.50p 31.50p 28.50p 30.00p 18916
11/10/2017 31.50p 31.50p 28.50p 28.50p 6000
10/10/2017 32.50p 32.50p 31.50p 31.50p 2000
09/10/2017 34.50p 34.50p 32.50p 32.50p 1583
06/10/2017 34.50p 34.50p 33.50p 34.50p 0
05/10/2017 36.00p 36.00p 34.50p 34.50p 751
04/10/2017 37.50p 37.50p 36.00p 36.00p 8030
03/10/2017 37.50p 37.50p 37.50p 37.50p 0
02/10/2017 37.50p 37.50p 36.50p 37.50p 0
29/09/2017 37.50p 37.50p 37.50p 37.50p 1000
28/09/2017 37.50p 37.50p 37.50p 37.50p 5493
27/09/2017 37.50p 37.50p 37.50p 37.50p 0
26/09/2017 37.50p 37.50p 37.50p 37.50p 0
25/09/2017 37.50p 37.50p 37.50p 37.50p 5493
22/09/2017 37.50p 37.50p 37.50p 37.50p 1475
21/09/2017 31.00p 43.50p 31.00p 37.50p 42442
20/09/2017 31.00p 31.00p 31.00p 31.00p 0
19/09/2017 31.50p 31.50p 31.00p 31.00p 6000
18/09/2017 31.50p 31.50p 31.50p 31.50p 0
15/09/2017 31.50p 31.50p 31.50p 31.50p 0
14/09/2017 31.50p 31.50p 31.50p 31.50p 395
13/09/2017 32.50p 32.50p 31.50p 31.50p 3700
12/09/2017 32.50p 32.50p 32.50p 32.50p 0
11/09/2017 32.50p 32.50p 32.50p 32.50p 0
08/09/2017 31.00p 33.50p 31.00p 32.50p 18383
07/09/2017 31.00p 31.00p 31.00p 31.00p 0
06/09/2017 31.00p 31.00p 31.00p 31.00p 0
05/09/2017 31.00p 31.50p 30.50p 31.00p 0
04/09/2017 24.50p 30.50p 24.50p 30.50p 14228
01/09/2017 22.50p 24.50p 22.50p 24.50p 11827
31/08/2017 22.50p 22.50p 22.50p 22.50p 0
30/08/2017 22.50p 22.50p 22.50p 22.50p 375
29/08/2017 22.50p 22.50p 22.50p 22.50p 0
25/08/2017 22.50p 22.50p 22.50p 22.50p 0
24/08/2017 22.50p 22.50p 22.50p 22.50p 0
23/08/2017 22.50p 22.50p 22.50p 22.50p 0
22/08/2017 24.00p 24.00p 22.50p 22.50p 10000
21/08/2017 24.00p 24.00p 24.00p 24.00p 0
18/08/2017 24.50p 24.50p 24.00p 24.00p 4000
17/08/2017 24.50p 24.50p 24.50p 24.50p 0
16/08/2017 24.50p 24.50p 24.50p 24.50p 0
15/08/2017 24.00p 24.50p 24.00p 24.50p 10000
14/08/2017 25.00p 25.00p 24.50p 24.50p 200
11/08/2017 19.50p 27.50p 19.50p 25.00p 55680
10/08/2017 19.50p 19.50p 19.50p 19.50p 0
09/08/2017 19.50p 19.50p 19.50p 19.50p 100
08/08/2017 19.50p 19.50p 19.50p 19.50p 0
07/08/2017 19.50p 19.50p 19.50p 19.50p 800
04/08/2017 19.50p 19.50p 19.50p 19.50p 0
03/08/2017 19.50p 19.50p 19.50p 19.50p 0
02/08/2017 19.50p 19.50p 19.50p 19.50p 2600
01/08/2017 19.50p 19.50p 19.50p 19.50p 0
31/07/2017 19.50p 19.50p 19.50p 19.50p 0
28/07/2017 19.50p 19.50p 19.50p 19.50p 608
27/07/2017 19.50p 19.50p 19.50p 19.50p 0
26/07/2017 19.50p 19.50p 19.50p 19.50p 0
25/07/2017 19.50p 19.50p 19.50p 19.50p 0
24/07/2017 19.50p 19.50p 19.50p 19.50p 0
21/07/2017 19.50p 19.50p 19.50p 19.50p 40280
20/07/2017 19.50p 19.50p 19.50p 19.50p 0
19/07/2017 19.50p 19.50p 19.50p 19.50p 0
18/07/2017 19.50p 19.50p 19.50p 19.50p 2800
17/07/2017 19.50p 19.50p 19.50p 19.50p 0
14/07/2017 19.50p 19.50p 19.50p 19.50p 0
13/07/2017 19.50p 19.50p 19.50p 19.50p 0
12/07/2017 19.50p 19.50p 19.50p 19.50p 40
11/07/2017 19.50p 19.50p 19.50p 19.50p 0
10/07/2017 19.50p 19.50p 19.50p 19.50p 0
07/07/2017 19.50p 19.50p 19.50p 19.50p 0

*Close Price adjusted for both dividends and splits