ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/07/2011 130.00p 130.00p 128.75p 130.00p 0
18/07/2011 130.00p 130.00p 128.75p 130.00p 800
15/07/2011 130.00p 130.00p 127.50p 130.00p 0
14/07/2011 130.00p 130.00p 127.50p 130.00p 4000
13/07/2011 130.00p 130.00p 128.75p 130.00p 0
12/07/2011 130.00p 130.00p 128.75p 130.00p 0
11/07/2011 130.00p 130.00p 128.75p 130.00p 5830
08/07/2011 130.00p 130.00p 128.75p 130.00p 0
07/07/2011 130.00p 130.00p 128.75p 130.00p 400
06/07/2011 131.88p 131.88p 130.00p 130.00p 56533
05/07/2011 131.88p 131.88p 130.58p 131.88p 10000
04/07/2011 131.88p 131.88p 130.58p 131.88p 4854
01/07/2011 131.88p 132.50p 131.88p 131.88p 29
30/06/2011 131.88p 132.50p 131.88p 131.88p 0
29/06/2011 131.88p 132.50p 131.88p 131.88p 20000
28/06/2011 131.88p 136.25p 130.00p 131.88p 0
27/06/2011 131.88p 136.25p 130.00p 131.88p 0
24/06/2011 131.88p 136.25p 130.00p 131.88p 0
23/06/2011 135.00p 136.25p 130.00p 131.88p 22620
22/06/2011 135.00p 136.87p 133.75p 135.00p 0
21/06/2011 136.87p 136.87p 133.75p 135.00p 4000
20/06/2011 137.50p 137.50p 135.00p 136.87p 4065
17/06/2011 137.50p 138.75p 135.00p 137.50p 0
16/06/2011 138.75p 138.75p 135.00p 137.50p 34000
15/06/2011 138.75p 138.75p 137.50p 138.75p 4800
14/06/2011 138.75p 138.75p 136.75p 138.75p 240
13/06/2011 138.75p 138.75p 136.25p 138.75p 2030
10/06/2011 138.13p 138.75p 137.25p 138.75p 1800
09/06/2011 138.75p 138.75p 137.25p 138.75p 0
08/06/2011 138.75p 138.75p 137.25p 138.75p 14000
07/06/2011 138.75p 140.00p 137.25p 138.75p 76
06/06/2011 138.75p 138.75p 138.75p 138.75p 0
03/06/2011 138.75p 138.75p 137.25p 138.75p 0
02/06/2011 138.75p 138.75p 137.25p 138.75p 61
01/06/2011 138.75p 138.75p 138.75p 138.75p 8028
31/05/2011 138.75p 138.75p 136.25p 138.75p 8750
27/05/2011 138.75p 140.00p 138.75p 138.75p 0
26/05/2011 138.75p 140.00p 138.75p 138.75p 0
25/05/2011 138.75p 140.00p 138.75p 138.75p 0
24/05/2011 139.38p 140.00p 138.75p 138.75p 0
23/05/2011 140.00p 140.00p 138.75p 139.38p 4000
20/05/2011 141.25p 141.25p 140.00p 140.00p 8000
19/05/2011 141.25p 141.88p 140.05p 141.25p 0
18/05/2011 141.88p 141.88p 140.05p 141.25p 512
17/05/2011 143.75p 143.75p 140.43p 141.88p 8270
16/05/2011 143.75p 144.38p 143.75p 143.75p 0
13/05/2011 144.38p 144.38p 143.75p 143.75p 400
12/05/2011 145.00p 145.00p 144.00p 144.38p 80
11/05/2011 145.62p 145.62p 145.00p 145.00p 5708
10/05/2011 146.25p 146.25p 145.55p 145.62p 4000
09/05/2011 147.50p 147.50p 146.25p 146.25p 339
06/05/2011 147.50p 147.50p 145.50p 147.50p 14047
05/05/2011 154.37p 154.37p 147.50p 147.50p 31671
04/05/2011 146.88p 155.75p 146.88p 155.00p 37612
03/05/2011 133.75p 150.00p 133.00p 146.88p 64369
28/04/2011 131.25p 133.75p 127.50p 133.75p 53600
27/04/2011 131.88p 132.50p 128.75p 130.00p 36892
26/04/2011 132.50p 132.50p 130.00p 132.50p 817
21/04/2011 132.50p 132.50p 130.00p 132.50p 16036
20/04/2011 135.00p 135.00p 130.55p 132.50p 16462
19/04/2011 135.62p 135.62p 133.80p 135.00p 0
18/04/2011 135.62p 135.62p 133.80p 135.62p 0
15/04/2011 135.62p 135.62p 133.80p 135.62p 0
14/04/2011 135.00p 135.62p 133.80p 135.62p 70
13/04/2011 135.00p 135.00p 134.25p 135.00p 0
12/04/2011 135.00p 135.00p 134.25p 135.00p 12180
11/04/2011 135.00p 135.37p 134.30p 135.00p 0
08/04/2011 135.00p 135.37p 134.30p 135.00p 0
07/04/2011 135.00p 135.37p 134.30p 135.00p 4160
06/04/2011 135.00p 135.00p 134.25p 135.00p 324
05/04/2011 135.00p 135.00p 134.25p 135.00p 1022
04/04/2011 135.00p 135.00p 134.25p 135.00p 3322
01/04/2011 135.62p 136.25p 133.75p 135.00p 4028
31/03/2011 135.62p 136.90p 134.00p 135.62p 5588
30/03/2011 134.38p 135.62p 134.36p 135.62p 8800
29/03/2011 133.75p 135.00p 133.75p 134.38p 24000
28/03/2011 133.75p 133.75p 132.50p 133.75p 15040
25/03/2011 133.75p 133.75p 132.50p 133.75p 600
24/03/2011 135.00p 135.00p 132.50p 133.75p 4320
23/03/2011 135.00p 135.00p 132.50p 135.00p 4
22/03/2011 135.00p 135.00p 132.55p 135.00p 650
21/03/2011 135.00p 135.00p 133.00p 135.00p 2119
18/03/2011 134.38p 136.25p 132.50p 135.00p 0
17/03/2011 136.25p 136.25p 132.50p 134.38p 6760
16/03/2011 138.13p 138.13p 136.25p 136.25p 17600
15/03/2011 138.75p 138.75p 136.81p 138.13p 19650
14/03/2011 140.63p 141.25p 138.05p 140.00p 24060
11/03/2011 140.63p 140.63p 137.50p 140.63p 3401
10/03/2011 140.63p 140.63p 137.50p 140.63p 11432
09/03/2011 141.88p 141.39p 140.63p 140.63p 800
08/03/2011 141.88p 141.88p 140.50p 141.88p 5063
07/03/2011 143.12p 142.50p 141.88p 141.88p 4000
04/03/2011 143.12p 143.12p 142.64p 143.12p 11644
03/03/2011 143.12p 144.81p 143.12p 143.12p 337
02/03/2011 143.12p 145.00p 143.12p 143.12p 0
01/03/2011 143.12p 145.00p 143.12p 143.12p 26317
28/02/2011 142.50p 145.00p 141.25p 143.12p 33163
25/02/2011 142.50p 146.25p 142.50p 142.50p 0
24/02/2011 146.88p 146.25p 142.50p 142.50p 12324
23/02/2011 148.13p 149.40p 146.28p 146.88p 4580
22/02/2011 148.75p 148.50p 145.08p 148.13p 24000
21/02/2011 147.50p 147.50p 146.75p 147.50p 60
18/02/2011 147.50p 147.50p 146.50p 147.50p 0
17/02/2011 147.50p 147.50p 146.53p 147.50p 19965
16/02/2011 147.50p 148.75p 147.50p 147.50p 8000
15/02/2011 147.50p 147.50p 146.25p 147.50p 5083
14/02/2011 147.50p 147.50p 146.50p 147.50p 2138
11/02/2011 146.50p 147.50p 146.50p 147.50p 3937
10/02/2011 146.50p 147.50p 146.50p 147.50p 960
09/02/2011 146.98p 147.50p 146.50p 147.50p 20200
08/02/2011 146.25p 147.50p 146.25p 147.50p 19968
07/02/2011 146.29p 148.61p 146.25p 148.13p 51978
04/02/2011 146.80p 148.75p 146.25p 148.13p 71238
03/02/2011 149.90p 149.90p 148.75p 148.75p 2647
02/02/2011 148.75p 150.00p 148.75p 148.75p 5600
01/02/2011 150.63p 150.63p 147.50p 148.75p 17600
31/01/2011 151.25p 151.25p 150.63p 150.63p 660
28/01/2011 151.25p 151.25p 151.25p 151.25p 0
27/01/2011 151.25p 152.13p 150.75p 151.25p 6788
26/01/2011 151.25p 152.50p 150.52p 151.25p 34267
25/01/2011 151.25p 152.25p 150.28p 151.25p 17504
24/01/2011 151.25p 152.50p 148.50p 151.25p 31423
21/01/2011 156.25p 156.25p 148.75p 151.25p 60359
20/01/2011 157.50p 160.00p 155.00p 156.25p 35025
19/01/2011 160.00p 162.37p 155.00p 157.50p 83748
18/01/2011 158.75p 162.50p 157.50p 160.00p 92736
17/01/2011 157.15p 161.25p 156.86p 158.75p 54259
14/01/2011 149.20p 156.75p 147.75p 155.00p 89016
13/01/2011 146.57p 150.00p 145.00p 147.50p 54785
12/01/2011 141.50p 150.00p 141.50p 146.88p 29829
11/01/2011 136.04p 143.75p 135.00p 142.50p 38000
10/01/2011 133.12p 134.94p 132.50p 133.12p 20000
07/01/2011 133.12p 136.25p 130.00p 133.12p 18768
06/01/2011 133.12p 135.31p 131.25p 133.12p 5000
05/01/2011 133.12p 138.75p 133.12p 133.12p 16000
04/01/2011 133.12p 135.56p 130.00p 133.12p 16320
31/12/2010 133.12p 133.12p 131.25p 133.12p 600
30/12/2010 128.75p 135.00p 128.75p 133.12p 37400
29/12/2010 128.75p 129.73p 127.93p 128.75p 18216
24/12/2010 128.75p 128.75p 128.75p 128.75p 8000
23/12/2010 128.75p 128.75p 127.50p 128.75p 4000
22/12/2010 129.38p 129.38p 127.50p 128.75p 12480
21/12/2010 129.38p 129.38p 127.50p 129.38p 4072
20/12/2010 129.38p 130.00p 129.38p 129.38p 6000
17/12/2010 129.38p 132.50p 128.80p 129.38p 8930
16/12/2010 123.12p 131.25p 123.12p 129.38p 52400
15/12/2010 124.37p 124.37p 123.12p 123.12p 12640
14/12/2010 124.37p 124.37p 124.37p 124.37p 0
13/12/2010 124.37p 127.50p 123.75p 124.37p 12160
10/12/2010 126.25p 127.50p 124.37p 124.37p 29582
09/12/2010 124.37p 126.25p 122.87p 126.25p 4620
08/12/2010 124.37p 124.37p 124.37p 124.37p 0
07/12/2010 124.37p 126.25p 122.87p 124.37p 28095
06/12/2010 124.37p 125.09p 121.88p 124.37p 5199
03/12/2010 124.37p 124.37p 124.37p 124.37p 0
02/12/2010 124.37p 124.37p 122.80p 124.37p 2000
01/12/2010 124.37p 125.87p 124.37p 124.37p 1777
30/11/2010 124.37p 125.95p 122.77p 124.37p 8326
29/11/2010 124.37p 126.50p 122.50p 124.37p 22215
26/11/2010 124.37p 124.37p 124.37p 124.37p 0
25/11/2010 124.37p 124.37p 123.03p 124.37p 20
24/11/2010 125.00p 125.00p 124.37p 124.37p 0
23/11/2010 124.37p 125.00p 124.37p 125.00p 8000
22/11/2010 124.37p 124.37p 122.50p 124.37p 2397
19/11/2010 124.37p 126.75p 123.12p 124.37p 11400
18/11/2010 124.37p 127.50p 124.37p 124.37p 14000
17/11/2010 124.37p 124.37p 123.12p 124.37p 8000
16/11/2010 125.00p 125.00p 122.57p 124.37p 8800
15/11/2010 125.00p 125.00p 125.00p 125.00p 0
12/11/2010 122.50p 126.25p 122.50p 125.00p 23600
11/11/2010 119.38p 122.50p 119.38p 122.50p 44051
10/11/2010 118.75p 120.00p 118.75p 119.38p 20108
09/11/2010 117.50p 119.17p 113.75p 118.75p 172000
08/11/2010 115.63p 118.75p 112.50p 113.75p 88480
05/11/2010 121.25p 121.25p 113.75p 116.25p 68016
04/11/2010 122.50p 123.12p 121.25p 121.25p 4380
03/11/2010 122.50p 123.75p 121.25p 122.50p 42000
02/11/2010 125.63p 125.63p 121.25p 122.50p 30000
01/11/2010 130.00p 130.00p 125.00p 125.63p 7446
29/10/2010 130.63p 130.63p 127.50p 130.00p 12000
28/10/2010 130.63p 132.81p 130.63p 130.63p 36
27/10/2010 130.63p 130.63p 130.00p 130.63p 600
26/10/2010 130.63p 132.83p 128.50p 130.63p 17038
25/10/2010 130.63p 130.63p 128.50p 130.63p 120
22/10/2010 130.63p 130.63p 130.63p 130.63p 0
21/10/2010 130.63p 132.83p 129.08p 130.63p 4753
20/10/2010 130.00p 130.63p 128.75p 130.63p 4025
19/10/2010 130.00p 130.00p 127.50p 130.00p 22288
18/10/2010 129.38p 130.00p 128.00p 130.00p 3882
15/10/2010 128.75p 128.75p 128.13p 128.75p 12000
14/10/2010 128.75p 130.00p 128.13p 128.75p 8000
13/10/2010 128.75p 128.75p 128.13p 128.75p 1200
12/10/2010 128.13p 128.75p 127.50p 128.75p 27000
11/10/2010 129.38p 129.38p 125.00p 128.13p 10000
08/10/2010 130.00p 130.00p 128.75p 129.38p 4000
07/10/2010 130.00p 130.50p 130.00p 130.00p 14
06/10/2010 130.63p 131.25p 127.91p 130.00p 13520
05/10/2010 131.88p 131.88p 129.38p 130.63p 28489
04/10/2010 133.75p 133.75p 131.25p 131.88p 16602
01/10/2010 133.75p 133.75p 133.00p 133.75p 5541

*Close Price adjusted for both dividends and splits