ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/02/2013 114.37p 114.37p 112.50p 114.37p 400
12/02/2013 114.37p 114.37p 113.45p 114.37p 700
11/02/2013 115.00p 115.00p 112.50p 114.37p 2280
08/02/2013 115.00p 115.63p 113.75p 115.00p 0
07/02/2013 115.63p 115.63p 113.75p 115.00p 3600
06/02/2013 115.63p 116.25p 113.75p 115.63p 0
05/02/2013 115.63p 116.25p 113.75p 115.63p 0
04/02/2013 116.25p 116.25p 113.75p 115.63p 4360
01/02/2013 116.25p 116.25p 113.75p 116.25p 1598
31/01/2013 116.25p 117.50p 116.25p 116.25p 12000
30/01/2013 118.12p 118.12p 116.25p 116.25p 16098
29/01/2013 118.75p 118.75p 118.00p 118.12p 10476
28/01/2013 118.75p 118.75p 117.50p 118.75p 88000
25/01/2013 118.75p 118.75p 117.50p 118.75p 9000
24/01/2013 118.75p 118.75p 117.50p 118.75p 10160
23/01/2013 118.75p 119.50p 118.75p 118.75p 0
22/01/2013 118.75p 119.50p 118.75p 118.75p 15
21/01/2013 118.75p 120.00p 118.75p 118.75p 0
18/01/2013 118.75p 120.00p 118.75p 118.75p 0
17/01/2013 118.75p 120.00p 118.75p 118.75p 6429
16/01/2013 118.75p 118.75p 118.25p 118.75p 531
15/01/2013 118.75p 119.50p 118.75p 118.75p 77
14/01/2013 118.75p 119.50p 118.00p 118.75p 906
11/01/2013 118.75p 120.00p 118.25p 118.75p 64090
10/01/2013 120.00p 120.00p 118.25p 118.75p 40956
09/01/2013 119.38p 119.38p 119.00p 119.38p 80
08/01/2013 119.38p 121.25p 117.50p 119.38p 0
07/01/2013 118.75p 121.25p 117.50p 119.38p 33225
04/01/2013 118.75p 118.75p 116.75p 118.75p 40
03/01/2013 116.25p 116.25p 115.50p 116.25p 16527
02/01/2013 116.25p 116.25p 115.00p 116.25p 485
31/12/2012 116.25p 117.50p 115.87p 116.25p 0
28/12/2012 117.50p 117.50p 115.87p 116.25p 103
27/12/2012 118.12p 118.12p 115.00p 117.50p 0
24/12/2012 118.12p 118.12p 115.00p 118.12p 0
21/12/2012 118.12p 118.12p 115.00p 118.12p 0
20/12/2012 118.12p 118.12p 115.00p 118.12p 1415
19/12/2012 118.12p 118.12p 115.00p 118.12p 14020
18/12/2012 118.12p 118.12p 115.00p 118.12p 10559
17/12/2012 118.12p 118.12p 115.63p 118.12p 80
14/12/2012 118.12p 118.12p 115.87p 118.12p 0
13/12/2012 116.88p 118.12p 115.87p 118.12p 1667
12/12/2012 116.25p 117.50p 115.87p 116.88p 21879
11/12/2012 116.25p 118.12p 116.25p 116.25p 0
10/12/2012 118.12p 118.12p 116.25p 116.25p 8010
07/12/2012 118.12p 118.12p 116.62p 118.12p 0
06/12/2012 118.12p 118.12p 116.62p 118.12p 0
05/12/2012 118.12p 118.12p 116.62p 118.12p 400
04/12/2012 118.12p 118.75p 118.12p 118.12p 0
03/12/2012 118.12p 118.75p 118.12p 118.12p 4000
30/11/2012 118.12p 119.38p 118.12p 118.12p 0
29/11/2012 119.38p 119.38p 118.12p 118.12p 1000
28/11/2012 119.38p 119.49p 119.38p 119.38p 0
27/11/2012 119.38p 119.49p 119.38p 119.38p 400
26/11/2012 118.75p 120.00p 113.12p 119.38p 0
23/11/2012 113.12p 120.00p 113.12p 118.75p 16072
22/11/2012 113.12p 113.63p 111.70p 113.12p 14151
21/11/2012 116.25p 116.25p 111.63p 113.12p 2100
20/11/2012 116.25p 116.25p 113.75p 116.25p 11800
19/11/2012 116.25p 116.25p 114.25p 116.25p 0
16/11/2012 116.25p 116.25p 114.25p 116.25p 0
15/11/2012 116.25p 116.25p 114.25p 116.25p 73
14/11/2012 116.25p 116.25p 113.75p 116.25p 2400
13/11/2012 116.25p 118.12p 113.75p 116.25p 0
12/11/2012 118.12p 118.12p 113.75p 116.25p 11880
09/11/2012 121.25p 121.25p 118.12p 118.12p 4532
08/11/2012 121.25p 125.00p 120.00p 121.25p 0
07/11/2012 120.63p 125.00p 120.00p 121.25p 0
06/11/2012 120.63p 125.00p 120.00p 120.63p 0
05/11/2012 125.00p 125.00p 120.00p 120.63p 9920
02/11/2012 125.00p 125.63p 123.75p 125.00p 0
01/11/2012 125.00p 125.63p 123.75p 125.00p 0
31/10/2012 125.00p 125.63p 123.75p 125.00p 0
30/10/2012 125.00p 125.63p 123.75p 125.00p 0
29/10/2012 125.63p 125.63p 123.75p 125.00p 16800
26/10/2012 128.75p 128.75p 123.12p 125.63p 12064
25/10/2012 128.75p 128.75p 127.75p 128.75p 104
24/10/2012 128.75p 128.75p 127.50p 128.75p 380
23/10/2012 131.88p 131.88p 127.50p 129.38p 28444
22/10/2012 131.88p 132.50p 130.38p 131.88p 134
19/10/2012 132.50p 132.50p 130.38p 131.88p 66
18/10/2012 135.00p 135.00p 131.25p 132.50p 34001
17/10/2012 135.00p 135.00p 132.50p 135.00p 30286
16/10/2012 135.00p 138.75p 132.50p 135.00p 109736
15/10/2012 136.87p 136.87p 135.00p 135.00p 12567
12/10/2012 136.25p 137.50p 136.25p 136.87p 0
11/10/2012 136.87p 137.50p 136.31p 136.87p 19534
10/10/2012 136.25p 138.75p 136.25p 136.87p 2400
09/10/2012 136.25p 137.50p 135.62p 136.25p 10000
08/10/2012 137.50p 137.50p 135.00p 136.25p 1723
05/10/2012 135.62p 137.50p 135.62p 137.50p 2640
04/10/2012 134.38p 137.50p 134.25p 135.62p 14800
03/10/2012 134.38p 134.38p 133.88p 134.38p 2800
02/10/2012 134.38p 137.50p 134.38p 134.38p 9000
01/10/2012 135.00p 135.00p 132.50p 134.38p 18104
28/09/2012 129.38p 135.75p 129.38p 135.00p 28496
27/09/2012 128.75p 131.25p 128.75p 129.38p 10667
26/09/2012 126.25p 128.75p 126.25p 128.75p 18366
25/09/2012 126.25p 126.75p 125.00p 125.00p 11310
24/09/2012 126.25p 126.25p 125.75p 126.25p 5100
21/09/2012 126.25p 126.25p 125.50p 126.25p 4124
20/09/2012 123.75p 126.25p 123.25p 126.25p 35014
19/09/2012 125.00p 125.00p 122.50p 123.75p 11242
18/09/2012 124.37p 125.00p 124.37p 125.00p 4000
17/09/2012 120.63p 128.00p 120.63p 124.37p 48865
14/09/2012 119.38p 121.25p 119.38p 120.63p 1151
13/09/2012 120.63p 121.25p 117.50p 119.38p 21628
12/09/2012 122.50p 125.00p 120.63p 120.63p 52894
11/09/2012 117.50p 125.00p 117.50p 122.50p 745665
10/09/2012 113.12p 120.00p 113.12p 117.50p 47000
07/09/2012 113.12p 115.00p 112.50p 113.12p 64035
06/09/2012 112.50p 113.75p 111.25p 113.12p 482400
05/09/2012 112.50p 115.00p 112.13p 112.50p 58151
04/09/2012 112.50p 112.50p 111.00p 112.50p 1261
03/09/2012 114.37p 114.37p 110.00p 112.50p 28087
31/08/2012 114.37p 114.37p 112.00p 114.37p 4
30/08/2012 114.37p 114.37p 112.00p 114.37p 37
29/08/2012 114.37p 115.00p 112.50p 114.37p 0
28/08/2012 114.37p 115.00p 112.50p 114.37p 0
24/08/2012 115.00p 115.00p 112.50p 114.37p 653
23/08/2012 115.00p 117.50p 112.50p 115.00p 0
22/08/2012 117.50p 117.50p 112.50p 115.00p 11574
21/08/2012 117.50p 117.50p 115.50p 117.50p 53
20/08/2012 117.50p 117.50p 115.00p 117.50p 2000
17/08/2012 117.50p 117.50p 117.50p 117.50p 6359
16/08/2012 117.50p 120.00p 115.00p 117.50p 0
15/08/2012 120.00p 120.00p 115.00p 117.50p 6188
14/08/2012 123.12p 123.12p 120.00p 120.00p 6000
13/08/2012 124.37p 124.37p 117.50p 123.75p 8152
10/08/2012 124.37p 124.37p 122.08p 124.37p 222
09/08/2012 124.37p 124.37p 122.08p 124.37p 120
08/08/2012 123.12p 124.37p 121.75p 124.37p 0
07/08/2012 123.12p 123.12p 121.75p 123.12p 108
06/08/2012 123.12p 123.12p 121.50p 123.12p 0
03/08/2012 123.12p 123.12p 121.50p 123.12p 4126
02/08/2012 123.12p 123.12p 121.75p 123.12p 4180
01/08/2012 123.12p 123.75p 123.12p 123.12p 13
31/07/2012 123.12p 123.12p 121.25p 123.12p 0
30/07/2012 123.12p 123.12p 121.25p 123.12p 0
27/07/2012 123.12p 123.12p 121.25p 123.12p 200
26/07/2012 123.12p 123.12p 121.75p 123.12p 200
25/07/2012 123.12p 125.00p 121.75p 123.12p 12040
24/07/2012 123.12p 123.12p 121.75p 123.12p 0
23/07/2012 123.12p 123.12p 121.75p 123.12p 4800
20/07/2012 123.12p 123.12p 121.75p 123.12p 0
19/07/2012 123.12p 123.12p 121.75p 123.12p 0
18/07/2012 123.12p 123.12p 121.75p 123.12p 870
17/07/2012 123.12p 124.44p 121.75p 123.12p 0
16/07/2012 123.12p 124.44p 121.75p 123.12p 0
13/07/2012 123.12p 124.44p 121.75p 123.12p 0
12/07/2012 123.12p 124.44p 121.75p 123.12p 10
11/07/2012 123.75p 123.75p 122.50p 123.12p 4000
10/07/2012 123.75p 123.75p 123.25p 123.75p 0
09/07/2012 123.75p 123.75p 123.25p 123.75p 2061
06/07/2012 123.75p 125.00p 123.75p 123.75p 0
05/07/2012 123.75p 125.00p 123.75p 123.75p 4000
04/07/2012 123.75p 125.00p 123.12p 123.75p 0
03/07/2012 123.75p 125.00p 123.12p 123.75p 0
02/07/2012 123.12p 125.00p 123.12p 123.75p 4000
29/06/2012 123.12p 125.00p 122.00p 123.12p 78000
28/06/2012 123.12p 125.00p 122.19p 123.12p 28800
27/06/2012 123.12p 125.00p 122.19p 123.12p 26800
26/06/2012 126.25p 126.25p 120.50p 123.12p 84000
25/06/2012 126.25p 126.25p 124.25p 126.25p 0
22/06/2012 126.25p 126.25p 124.25p 126.25p 0
21/06/2012 126.25p 126.25p 124.25p 126.25p 5412
20/06/2012 125.63p 126.25p 125.63p 126.25p 4000
19/06/2012 125.63p 125.63p 122.50p 125.63p 60000
18/06/2012 125.63p 125.63p 123.75p 125.63p 369
15/06/2012 125.63p 126.87p 125.63p 125.63p 0
14/06/2012 126.87p 126.87p 125.63p 125.63p 0
13/06/2012 126.87p 126.87p 125.83p 126.87p 0
12/06/2012 126.87p 126.87p 125.83p 126.87p 26
11/06/2012 125.63p 127.50p 125.00p 126.87p 15120
08/06/2012 125.63p 125.63p 125.00p 125.63p 4000
07/06/2012 125.63p 127.50p 125.00p 125.63p 35160
06/06/2012 125.63p 125.63p 124.25p 125.63p 27
01/06/2012 128.75p 128.75p 120.00p 125.63p 125183
31/05/2012 132.50p 132.50p 127.50p 130.00p 18005
30/05/2012 133.75p 133.75p 130.75p 133.75p 468
29/05/2012 133.75p 133.75p 130.75p 133.75p 0
28/05/2012 133.75p 133.75p 130.75p 133.75p 0
25/05/2012 133.75p 133.75p 130.75p 133.75p 840
24/05/2012 133.75p 135.00p 130.75p 133.75p 0
23/05/2012 135.00p 135.00p 130.75p 133.75p 7356
22/05/2012 135.00p 135.00p 130.00p 135.00p 32224
21/05/2012 135.00p 135.00p 132.75p 135.00p 0
18/05/2012 135.00p 135.00p 132.75p 135.00p 400
17/05/2012 135.00p 135.00p 132.50p 135.00p 62000
16/05/2012 133.12p 135.00p 132.51p 135.00p 61600
15/05/2012 133.75p 133.75p 132.50p 133.12p 107421
14/05/2012 137.50p 137.50p 133.75p 134.38p 27969
11/05/2012 138.75p 138.75p 137.50p 137.50p 3242
10/05/2012 133.75p 138.75p 133.75p 138.75p 101831
09/05/2012 146.88p 146.88p 133.50p 133.75p 144800
08/05/2012 147.50p 150.00p 146.25p 146.88p 53976
04/05/2012 150.63p 151.25p 147.50p 147.50p 61000
03/05/2012 150.00p 151.25p 150.00p 150.63p 94000
02/05/2012 150.63p 150.63p 150.00p 150.00p 94653
01/05/2012 152.50p 154.40p 149.00p 150.63p 16936

*Close Price adjusted for both dividends and splits