ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/09/2010 133.75p 133.75p 131.25p 133.75p 44355
27/09/2010 135.00p 135.00p 132.50p 133.75p 24200
24/09/2010 135.62p 135.70p 132.55p 135.00p 6818
23/09/2010 136.87p 136.87p 133.75p 135.62p 17478
22/09/2010 135.00p 140.00p 133.75p 136.87p 25742
21/09/2010 133.75p 137.50p 131.12p 135.00p 97314
20/09/2010 125.63p 132.50p 125.63p 131.88p 64210
17/09/2010 124.37p 124.37p 124.37p 124.37p 693
16/09/2010 123.75p 126.25p 123.75p 124.37p 16142
15/09/2010 124.37p 125.00p 123.12p 123.75p 44832
14/09/2010 124.37p 127.50p 123.75p 124.37p 13128
13/09/2010 124.37p 127.50p 124.37p 124.37p 16280
10/09/2010 124.37p 125.00p 123.75p 124.37p 6000
09/09/2010 124.37p 124.37p 124.37p 124.37p 0
08/09/2010 123.75p 124.37p 123.12p 124.37p 0
07/09/2010 124.37p 126.50p 123.25p 123.75p 3176
06/09/2010 124.37p 126.87p 124.37p 124.37p 3200
03/09/2010 125.00p 125.00p 123.00p 124.37p 400
02/09/2010 124.37p 125.00p 122.81p 125.00p 4280
01/09/2010 124.37p 125.00p 123.75p 124.37p 2893
31/08/2010 124.37p 124.37p 123.12p 124.37p 738
27/08/2010 124.37p 126.87p 123.12p 124.37p 6416
26/08/2010 124.37p 124.37p 122.50p 124.37p 18640
25/08/2010 123.12p 124.37p 123.12p 124.37p 51
24/08/2010 123.75p 125.00p 123.12p 123.12p 14000
23/08/2010 122.50p 124.00p 122.50p 123.75p 37304
20/08/2010 122.50p 122.50p 122.50p 122.50p 12000
19/08/2010 122.50p 123.50p 122.50p 122.50p 16108
18/08/2010 125.00p 125.00p 122.50p 122.50p 38762
17/08/2010 121.88p 127.96p 121.88p 125.00p 15590
16/08/2010 120.00p 122.50p 120.00p 121.88p 12000
13/08/2010 120.00p 123.75p 120.00p 120.00p 18000
12/08/2010 117.50p 120.00p 117.50p 119.38p 52090
11/08/2010 115.63p 117.50p 115.63p 117.50p 0
10/08/2010 115.63p 118.75p 115.00p 115.63p 78400
09/08/2010 110.63p 118.75p 110.63p 115.63p 60200
06/08/2010 108.75p 112.50p 106.50p 110.63p 8059
05/08/2010 108.75p 111.00p 106.50p 108.75p 32207
04/08/2010 108.75p 108.75p 106.00p 108.75p 3
03/08/2010 108.75p 108.75p 108.75p 108.75p 0
02/08/2010 108.75p 108.75p 105.75p 108.75p 2400
30/07/2010 108.75p 108.75p 105.75p 108.75p 625
29/07/2010 108.75p 108.75p 108.75p 108.75p 0
28/07/2010 108.75p 108.75p 106.25p 108.75p 14000
27/07/2010 108.75p 112.50p 108.75p 108.75p 23200
26/07/2010 111.87p 111.87p 106.25p 108.75p 68000
23/07/2010 111.87p 111.87p 109.38p 111.87p 16460
22/07/2010 112.50p 112.83p 109.03p 111.87p 59387
21/07/2010 113.12p 113.12p 111.25p 113.12p 6000
20/07/2010 115.00p 115.00p 111.50p 113.12p 8000
19/07/2010 116.25p 116.25p 110.00p 115.00p 8212
16/07/2010 116.25p 116.25p 115.17p 116.25p 857
15/07/2010 116.25p 116.25p 115.00p 116.25p 70918
14/07/2010 116.25p 116.75p 116.25p 116.25p 1267
13/07/2010 116.25p 116.75p 115.50p 116.25p 2555
12/07/2010 116.88p 116.88p 115.50p 116.25p 287
09/07/2010 116.88p 118.75p 115.50p 116.88p 82513
08/07/2010 116.88p 116.88p 115.63p 116.88p 91
07/07/2010 116.88p 117.50p 116.88p 116.88p 7004
06/07/2010 116.88p 117.75p 116.25p 116.88p 10248
05/07/2010 116.88p 116.88p 116.88p 116.88p 0
02/07/2010 116.88p 116.88p 116.88p 116.88p 0
01/07/2010 116.88p 118.00p 116.88p 116.88p 30
30/06/2010 116.88p 118.00p 116.37p 116.88p 820
29/06/2010 116.88p 122.50p 116.88p 116.88p 13076
28/06/2010 114.37p 117.50p 114.37p 116.88p 13642
25/06/2010 114.37p 116.25p 113.75p 114.37p 26000
24/06/2010 111.87p 114.37p 111.75p 114.37p 12400
23/06/2010 111.87p 111.87p 111.25p 111.87p 1680
22/06/2010 111.87p 113.75p 111.87p 111.87p 10140
21/06/2010 111.87p 111.87p 110.50p 111.87p 12768
18/06/2010 111.87p 111.87p 110.50p 111.87p 3595
17/06/2010 111.25p 113.75p 111.25p 111.87p 10012
16/06/2010 111.87p 112.25p 106.25p 111.87p 37847
15/06/2010 111.87p 111.87p 110.00p 111.87p 33600
14/06/2010 111.87p 112.25p 110.37p 111.87p 4360
11/06/2010 112.50p 113.75p 111.50p 111.87p 22000
10/06/2010 116.88p 116.88p 110.00p 113.75p 49585
09/06/2010 118.12p 118.12p 116.25p 116.88p 11798
08/06/2010 120.00p 120.00p 116.25p 118.12p 15884
07/06/2010 123.12p 123.12p 120.63p 120.63p 8000
04/06/2010 123.12p 125.00p 121.25p 123.12p 5332
03/06/2010 125.00p 125.00p 123.12p 123.12p 10760
02/06/2010 125.00p 125.00p 123.75p 125.00p 1600
01/06/2010 125.00p 125.00p 124.25p 125.00p 1127
28/05/2010 125.00p 125.00p 123.77p 125.00p 2400
27/05/2010 125.00p 125.00p 124.25p 125.00p 1362
26/05/2010 125.00p 125.00p 125.00p 125.00p 0
25/05/2010 125.00p 126.25p 123.75p 125.00p 77760
24/05/2010 125.00p 126.25p 125.00p 125.00p 10000
21/05/2010 125.00p 125.00p 124.00p 125.00p 4230
20/05/2010 125.00p 126.25p 124.37p 125.00p 61657
19/05/2010 125.00p 126.25p 124.50p 125.00p 21573
18/05/2010 125.00p 126.25p 124.75p 125.00p 14104
17/05/2010 125.00p 126.25p 124.58p 125.00p 20800
14/05/2010 125.00p 126.25p 124.62p 125.00p 21200
13/05/2010 125.00p 126.25p 124.58p 125.00p 17881
12/05/2010 123.75p 126.25p 123.00p 124.37p 104251
11/05/2010 121.25p 125.00p 121.25p 123.75p 169325
10/05/2010 115.00p 121.25p 115.00p 121.25p 88400
07/05/2010 116.25p 116.25p 112.50p 115.00p 6920
06/05/2010 120.00p 120.00p 115.00p 117.50p 26000
05/05/2010 121.25p 122.75p 117.50p 120.00p 1000
04/05/2010 122.50p 122.50p 117.50p 121.25p 12533
30/04/2010 122.50p 122.50p 121.25p 122.50p 8105
29/04/2010 122.50p 122.50p 120.63p 122.50p 15811
28/04/2010 123.75p 123.75p 121.25p 122.50p 1591
27/04/2010 124.37p 124.37p 122.50p 123.75p 117
26/04/2010 124.37p 124.37p 123.75p 124.37p 10000
23/04/2010 124.37p 125.80p 122.50p 124.37p 11800
22/04/2010 124.37p 125.00p 122.87p 124.37p 16400
21/04/2010 125.63p 126.25p 124.37p 124.37p 7200
20/04/2010 125.63p 126.00p 125.00p 125.63p 21560
19/04/2010 125.63p 125.63p 125.63p 125.63p 27752
16/04/2010 125.63p 126.25p 125.00p 125.63p 28000
15/04/2010 125.63p 125.63p 125.00p 125.63p 878
14/04/2010 125.63p 126.25p 125.63p 125.63p 7933
13/04/2010 125.63p 126.00p 125.00p 125.63p 52320
12/04/2010 126.25p 126.25p 125.00p 125.63p 40400
09/04/2010 128.75p 128.75p 126.13p 126.25p 8053
08/04/2010 128.75p 129.25p 128.32p 128.75p 486
07/04/2010 124.37p 128.75p 123.75p 128.75p 79160
06/04/2010 124.37p 125.50p 124.37p 124.37p 11036
01/04/2010 124.37p 125.39p 123.75p 124.37p 2570
31/03/2010 127.50p 127.50p 124.37p 124.37p 22600
30/03/2010 127.50p 127.50p 126.68p 127.50p 31
29/03/2010 128.13p 129.88p 127.50p 127.50p 16
26/03/2010 123.12p 130.00p 123.12p 128.13p 29567
25/03/2010 123.12p 123.12p 122.50p 123.12p 3000
24/03/2010 123.75p 125.00p 122.07p 123.12p 29270
23/03/2010 124.37p 124.37p 122.50p 123.75p 2208
22/03/2010 128.75p 130.00p 123.75p 125.00p 47771
19/03/2010 130.00p 131.25p 127.78p 128.75p 12692
18/03/2010 125.63p 132.50p 125.63p 130.00p 75586
17/03/2010 124.37p 127.50p 122.00p 125.00p 54342
16/03/2010 124.37p 127.50p 121.75p 124.37p 569405
15/03/2010 126.87p 130.00p 120.83p 124.37p 139842
12/03/2010 128.75p 128.75p 123.81p 126.87p 14420
11/03/2010 131.88p 131.88p 125.50p 128.75p 13536
10/03/2010 133.75p 133.75p 131.25p 131.88p 23406
09/03/2010 139.38p 140.50p 131.50p 133.75p 28022
08/03/2010 141.25p 141.25p 139.38p 139.38p 42409
05/03/2010 141.25p 142.50p 140.63p 141.25p 51523
04/03/2010 141.88p 143.56p 140.00p 141.25p 140460
03/03/2010 141.25p 145.00p 138.13p 141.88p 55919
02/03/2010 131.25p 148.75p 131.25p 141.25p 190692
01/03/2010 129.38p 132.50p 129.38p 131.25p 127221
26/02/2010 129.38p 129.38p 129.08p 129.38p 2165
25/02/2010 128.13p 131.00p 127.07p 129.38p 69420
24/02/2010 127.50p 129.50p 126.25p 128.13p 126420
23/02/2010 126.87p 127.50p 125.00p 127.50p 2800
22/02/2010 123.75p 130.00p 123.75p 126.87p 84827
19/02/2010 123.12p 125.00p 122.00p 123.75p 140125
18/02/2010 117.50p 125.00p 117.50p 123.12p 58600
17/02/2010 116.88p 118.75p 116.25p 117.50p 16400
16/02/2010 116.25p 117.50p 116.25p 116.88p 42
15/02/2010 118.75p 118.75p 115.00p 116.25p 60298
12/02/2010 121.25p 121.25p 117.00p 118.75p 91804
11/02/2010 120.63p 122.50p 119.88p 121.25p 56962
10/02/2010 115.00p 122.45p 114.50p 120.63p 40184
09/02/2010 115.00p 115.00p 114.15p 115.00p 14413
08/02/2010 111.87p 115.00p 111.25p 114.37p 42724
05/02/2010 113.12p 113.75p 111.25p 111.87p 15576
04/02/2010 113.75p 117.50p 111.94p 113.12p 36235
03/02/2010 111.87p 117.50p 111.87p 113.75p 33484
02/02/2010 110.63p 113.75p 110.00p 111.25p 13471
01/02/2010 106.25p 111.25p 106.25p 110.63p 27168
29/01/2010 105.00p 105.00p 103.05p 105.00p 1000
28/01/2010 105.00p 107.50p 104.00p 105.00p 1825
27/01/2010 105.00p 105.00p 103.75p 105.00p 30380
26/01/2010 101.88p 105.00p 100.63p 105.00p 11837
25/01/2010 101.88p 103.75p 98.13p 101.88p 31651
22/01/2010 98.75p 102.63p 98.75p 101.88p 64855
21/01/2010 96.88p 100.00p 95.00p 98.75p 22530
20/01/2010 95.62p 98.25p 93.75p 96.88p 95901
19/01/2010 96.88p 96.88p 93.75p 95.62p 8922
18/01/2010 96.25p 97.96p 96.25p 96.88p 500
15/01/2010 96.25p 98.75p 95.00p 96.25p 4320
14/01/2010 97.50p 97.50p 95.50p 96.25p 5200
13/01/2010 97.50p 99.75p 95.00p 97.50p 5234
12/01/2010 95.00p 100.00p 95.00p 97.50p 26200
11/01/2010 97.50p 97.50p 92.50p 95.00p 12384
08/01/2010 100.00p 100.00p 95.00p 97.50p 11109
07/01/2010 98.75p 101.00p 97.50p 100.00p 15268
06/01/2010 101.25p 102.50p 96.25p 98.75p 17200
05/01/2010 105.00p 105.00p 97.50p 101.25p 28712
04/01/2010 105.62p 105.62p 102.58p 105.00p 26402
31/12/2009 106.88p 106.88p 105.62p 105.62p 0
30/12/2009 110.00p 110.00p 106.88p 106.88p 36487
29/12/2009 111.87p 111.87p 109.32p 110.00p 2440
24/12/2009 111.87p 113.75p 111.25p 111.87p 4440
23/12/2009 111.87p 111.87p 111.87p 111.87p 0
22/12/2009 111.87p 117.03p 110.00p 111.87p 15543
21/12/2009 111.87p 116.37p 111.87p 111.87p 12192
18/12/2009 112.50p 116.58p 109.50p 111.87p 8000
17/12/2009 113.75p 116.22p 108.75p 112.50p 41306
16/12/2009 115.00p 117.50p 111.25p 113.75p 31099
15/12/2009 115.63p 117.50p 115.00p 115.00p 27760
14/12/2009 117.50p 120.00p 112.00p 115.00p 51712
11/12/2009 118.12p 120.75p 116.00p 117.50p 14907

*Close Price adjusted for both dividends and splits