ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/07/2017 19.50p 19.50p 19.50p 19.50p 0
05/07/2017 19.50p 19.50p 19.50p 19.50p 200
04/07/2017 19.50p 19.50p 19.50p 19.50p 10000
03/07/2017 19.50p 19.50p 19.50p 19.50p 0
30/06/2017 19.50p 19.50p 19.50p 19.50p 0
29/06/2017 19.50p 19.50p 19.50p 19.50p 0
28/06/2017 19.50p 19.50p 19.50p 19.50p 2180
27/06/2017 19.50p 19.50p 19.50p 19.50p 25197
26/06/2017 19.50p 19.50p 19.50p 19.50p 0
23/06/2017 19.50p 19.50p 19.50p 19.50p 4078
22/06/2017 19.50p 19.50p 19.50p 19.50p 0
21/06/2017 20.00p 20.00p 19.50p 19.50p 0
20/06/2017 20.00p 20.00p 20.00p 20.00p 0
19/06/2017 20.00p 20.00p 20.00p 20.00p 0
16/06/2017 20.00p 20.00p 20.00p 20.00p 0
15/06/2017 20.00p 20.50p 20.00p 20.00p 0
14/06/2017 20.00p 20.00p 18.00p 20.00p 2200
13/06/2017 20.00p 20.00p 18.00p 20.00p 1261
12/06/2017 20.00p 20.00p 20.00p 20.00p 0
09/06/2017 20.00p 20.00p 20.00p 20.00p 0
08/06/2017 20.00p 20.00p 20.00p 20.00p 0
07/06/2017 20.00p 20.00p 20.00p 20.00p 15000
06/06/2017 20.00p 20.00p 20.00p 20.00p 0
05/06/2017 20.00p 20.00p 20.00p 20.00p 0
02/06/2017 20.00p 20.00p 18.00p 20.00p 360
01/06/2017 20.00p 20.00p 20.00p 20.00p 0
31/05/2017 20.00p 20.00p 18.50p 20.00p 65000
30/05/2017 20.00p 20.50p 20.00p 20.00p 0
26/05/2017 20.00p 20.00p 20.00p 20.00p 0
25/05/2017 21.00p 21.00p 18.00p 20.00p 23079
24/05/2017 21.00p 21.00p 20.10p 21.00p 172
23/05/2017 21.00p 21.00p 20.10p 21.00p 572
22/05/2017 22.50p 22.50p 20.00p 21.00p 10060
19/05/2017 21.50p 24.75p 21.05p 22.50p 15577
18/05/2017 21.50p 22.50p 21.50p 21.50p 0
17/05/2017 21.50p 21.50p 21.50p 21.50p 0
16/05/2017 21.50p 21.50p 21.50p 21.50p 0
15/05/2017 21.50p 21.50p 21.50p 21.50p 0
12/05/2017 21.50p 22.00p 21.50p 21.50p 3000
11/05/2017 22.50p 22.50p 20.50p 21.50p 6000
10/05/2017 22.50p 22.50p 22.50p 22.50p 0
09/05/2017 22.50p 22.50p 22.50p 22.50p 0
08/05/2017 22.50p 22.50p 22.50p 22.50p 0
05/05/2017 22.50p 22.50p 22.50p 22.50p 0
04/05/2017 22.50p 22.50p 20.05p 22.50p 184
03/05/2017 22.50p 22.50p 22.50p 22.50p 0
02/05/2017 22.50p 23.00p 22.50p 22.50p 391
28/04/2017 22.00p 22.50p 20.00p 22.50p 24285
27/04/2017 22.50p 22.50p 22.50p 22.50p 0
26/04/2017 22.50p 22.50p 22.50p 22.50p 0
25/04/2017 22.50p 22.50p 22.50p 22.50p 0
24/04/2017 22.50p 22.50p 20.00p 22.50p 6814
21/04/2017 22.50p 22.50p 22.50p 22.50p 0
20/04/2017 22.50p 22.50p 22.50p 22.50p 0
19/04/2017 22.00p 22.50p 22.00p 22.50p 0
18/04/2017 22.00p 22.00p 20.05p 22.00p 335
13/04/2017 22.00p 22.00p 20.05p 22.00p 14576
12/04/2017 23.00p 23.00p 20.00p 22.00p 12000
11/04/2017 23.00p 23.00p 23.00p 23.00p 0
10/04/2017 23.00p 23.00p 23.00p 23.00p 0
07/04/2017 23.00p 23.00p 23.00p 23.00p 0
06/04/2017 23.00p 23.00p 23.00p 23.00p 0
05/04/2017 23.00p 23.00p 23.00p 23.00p 0
04/04/2017 23.00p 23.00p 23.00p 23.00p 0
03/04/2017 23.00p 23.00p 21.05p 23.00p 400
31/03/2017 24.00p 24.00p 22.00p 23.00p 5000
30/03/2017 24.00p 24.00p 24.00p 24.00p 0
29/03/2017 24.00p 24.00p 24.00p 24.00p 0
28/03/2017 24.50p 24.50p 22.00p 24.00p 2700
27/03/2017 26.00p 26.77p 23.00p 24.50p 15784
24/03/2017 26.00p 26.00p 26.00p 26.00p 0
23/03/2017 26.00p 26.00p 24.05p 26.00p 627
22/03/2017 26.00p 26.00p 26.00p 26.00p 0
21/03/2017 26.00p 27.82p 25.15p 26.00p 33500
20/03/2017 26.00p 26.00p 26.00p 26.00p 0
17/03/2017 26.00p 26.00p 24.05p 26.00p 643
16/03/2017 26.00p 26.00p 26.00p 26.00p 0
15/03/2017 26.00p 26.00p 24.05p 26.00p 1339
14/03/2017 26.00p 26.00p 26.00p 26.00p 0
13/03/2017 26.00p 26.00p 26.00p 26.00p 0
10/03/2017 26.00p 26.50p 24.20p 26.00p 317
09/03/2017 26.00p 26.00p 26.00p 26.00p 0
08/03/2017 26.00p 26.00p 26.00p 26.00p 0
07/03/2017 26.00p 26.00p 24.20p 26.00p 71
06/03/2017 26.00p 26.00p 26.00p 26.00p 0
03/03/2017 26.00p 28.00p 26.00p 26.00p 7417
02/03/2017 26.00p 26.00p 24.20p 26.00p 180
01/03/2017 26.00p 26.00p 26.00p 26.00p 0
28/02/2017 26.00p 26.00p 26.00p 26.00p 0
27/02/2017 26.00p 27.41p 26.00p 26.00p 100
24/02/2017 26.00p 26.00p 26.00p 26.00p 0
23/02/2017 26.00p 26.00p 26.00p 26.00p 0
22/02/2017 26.00p 26.00p 26.00p 26.00p 0
21/02/2017 26.00p 26.00p 26.00p 26.00p 0
20/02/2017 26.00p 26.00p 26.00p 26.00p 0
17/02/2017 27.00p 27.00p 25.00p 26.00p 1100
16/02/2017 27.00p 27.00p 27.00p 27.00p 0
15/02/2017 27.00p 27.41p 27.00p 27.00p 43626
14/02/2017 27.00p 27.00p 27.00p 27.00p 0
13/02/2017 27.00p 27.00p 27.00p 27.00p 0
10/02/2017 27.50p 27.50p 23.50p 27.00p 8735
09/02/2017 27.50p 27.50p 27.50p 27.50p 0
08/02/2017 27.50p 27.50p 25.05p 27.50p 700
07/02/2017 27.50p 27.50p 27.50p 27.50p 0
06/02/2017 27.50p 27.50p 27.50p 27.50p 0
03/02/2017 27.50p 27.50p 25.22p 27.50p 5142
02/02/2017 27.50p 27.50p 25.00p 27.50p 2840
01/02/2017 27.50p 27.50p 27.50p 27.50p 0
31/01/2017 27.50p 27.50p 27.50p 27.50p 0
30/01/2017 27.50p 29.11p 25.25p 27.50p 6642
27/01/2017 27.50p 27.50p 27.50p 27.50p 0
26/01/2017 27.50p 27.50p 27.50p 27.50p 0
25/01/2017 27.50p 27.50p 27.50p 27.50p 0
24/01/2017 27.50p 27.50p 27.50p 27.50p 0
23/01/2017 27.50p 27.50p 27.50p 27.50p 0
20/01/2017 27.50p 27.50p 27.50p 27.50p 0
19/01/2017 27.50p 27.50p 27.50p 27.50p 0
18/01/2017 27.50p 27.50p 27.50p 27.50p 0
17/01/2017 27.50p 27.50p 25.25p 27.50p 44
16/01/2017 27.50p 27.50p 27.50p 27.50p 0
13/01/2017 27.50p 27.50p 27.50p 27.50p 0
12/01/2017 27.50p 27.50p 27.50p 27.50p 0
11/01/2017 27.50p 27.50p 27.50p 27.50p 0
10/01/2017 27.50p 27.50p 27.50p 27.50p 0
09/01/2017 27.50p 27.50p 25.25p 27.50p 297
06/01/2017 27.50p 29.11p 27.50p 27.50p 850
05/01/2017 27.50p 29.11p 25.00p 27.50p 2776
04/01/2017 27.50p 27.50p 25.00p 27.50p 36000
03/01/2017 27.50p 27.50p 27.50p 27.50p 0
30/12/2016 27.50p 27.50p 27.50p 27.50p 0
29/12/2016 27.50p 27.50p 27.50p 27.50p 0
28/12/2016 27.50p 27.50p 27.50p 27.50p 0
23/12/2016 27.50p 27.50p 27.50p 27.50p 0
22/12/2016 27.50p 27.50p 27.50p 27.50p 0
21/12/2016 27.50p 27.50p 27.50p 27.50p 0
20/12/2016 27.50p 27.50p 27.50p 27.50p 0
19/12/2016 27.50p 27.50p 27.50p 27.50p 0
16/12/2016 27.50p 27.50p 27.50p 27.50p 0
15/12/2016 27.50p 27.50p 27.50p 27.50p 0
14/12/2016 27.50p 29.20p 27.50p 27.50p 12957
13/12/2016 27.50p 27.50p 27.50p 27.50p 0
12/12/2016 27.50p 27.50p 27.50p 27.50p 0
09/12/2016 27.50p 28.20p 25.25p 27.50p 965
08/12/2016 27.50p 27.50p 25.60p 27.50p 4000
07/12/2016 27.50p 27.50p 25.00p 27.50p 18000
06/12/2016 27.50p 27.50p 27.50p 27.50p 0
05/12/2016 27.50p 27.50p 27.50p 27.50p 0
02/12/2016 27.50p 27.50p 25.05p 27.50p 200
01/12/2016 27.50p 27.50p 27.50p 27.50p 0
30/11/2016 27.00p 28.32p 27.00p 27.50p 3500
29/11/2016 27.00p 27.00p 25.05p 27.00p 216
28/11/2016 26.50p 27.99p 24.05p 27.00p 12494
25/11/2016 26.50p 26.50p 26.50p 26.50p 0
24/11/2016 26.50p 26.50p 25.00p 26.50p 1160
23/11/2016 26.50p 26.50p 24.05p 26.50p 10
22/11/2016 26.50p 26.50p 26.50p 26.50p 0
21/11/2016 26.50p 26.50p 26.50p 26.50p 0
18/11/2016 28.00p 28.00p 26.00p 26.50p 8165
17/11/2016 30.50p 30.50p 26.00p 28.00p 10500
16/11/2016 30.50p 30.50p 30.50p 30.50p 0
15/11/2016 30.50p 30.50p 30.50p 30.50p 0
14/11/2016 30.50p 30.50p 30.50p 30.50p 0
11/11/2016 30.50p 30.50p 28.05p 30.50p 14
10/11/2016 30.50p 30.50p 30.50p 30.50p 0
09/11/2016 30.50p 30.50p 30.50p 30.50p 0
08/11/2016 30.50p 30.50p 30.50p 30.50p 0
07/11/2016 30.50p 30.50p 30.50p 30.50p 0
04/11/2016 30.50p 30.50p 30.50p 30.50p 0
03/11/2016 30.50p 30.50p 30.50p 30.50p 0
02/11/2016 30.50p 30.50p 30.50p 30.50p 0
01/11/2016 30.50p 30.50p 30.50p 30.50p 0
31/10/2016 30.50p 30.50p 28.05p 30.50p 1000
28/10/2016 30.50p 30.50p 30.50p 30.50p 0
27/10/2016 30.50p 30.50p 30.50p 30.50p 0
26/10/2016 30.50p 30.50p 30.50p 30.50p 0
25/10/2016 30.50p 30.50p 30.50p 30.50p 0
24/10/2016 30.50p 30.50p 28.05p 30.50p 13866
21/10/2016 28.00p 28.00p 26.50p 28.00p 34
20/10/2016 28.00p 28.00p 28.00p 28.00p 0
19/10/2016 28.00p 28.00p 28.00p 28.00p 0
18/10/2016 28.00p 28.00p 28.00p 28.00p 0
17/10/2016 28.00p 28.00p 26.50p 28.00p 3348
14/10/2016 28.00p 28.00p 28.00p 28.00p 0
13/10/2016 28.00p 28.00p 28.00p 28.00p 0
12/10/2016 28.00p 29.95p 28.00p 28.00p 1
11/10/2016 28.00p 29.50p 26.50p 28.00p 3487
10/10/2016 29.50p 29.50p 26.30p 28.00p 47882
07/10/2016 29.50p 29.50p 27.00p 29.50p 4500
06/10/2016 29.50p 29.50p 29.50p 29.50p 0
05/10/2016 29.50p 29.50p 27.05p 29.50p 200
04/10/2016 29.50p 30.44p 29.50p 29.50p 6570
03/10/2016 29.50p 29.50p 27.05p 29.50p 2501
30/09/2016 29.50p 29.50p 29.50p 29.50p 0
29/09/2016 29.50p 29.50p 27.05p 29.50p 3665
28/09/2016 29.50p 29.50p 29.50p 29.50p 0
27/09/2016 29.50p 29.50p 27.05p 29.50p 760
26/09/2016 29.50p 29.50p 27.05p 29.50p 1029
23/09/2016 29.50p 29.50p 29.50p 29.50p 0
22/09/2016 29.50p 29.50p 29.50p 29.50p 0
21/09/2016 29.50p 29.50p 27.28p 29.50p 7815

*Close Price adjusted for both dividends and splits