ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/02/2024 12.00p 12.00p 11.71p 12.00p 0
08/02/2024 12.00p 12.47p 12.00p 12.00p 1000
07/02/2024 12.00p 12.47p 12.00p 12.00p 3127
06/02/2024 12.00p 12.00p 11.30p 12.00p 52331
05/02/2024 12.50p 12.50p 11.30p 12.00p 43498
02/02/2024 12.50p 12.50p 12.25p 12.50p 2132
01/02/2024 12.50p 12.90p 12.12p 12.50p 4134
31/01/2024 13.00p 13.00p 12.23p 12.50p 1611
30/01/2024 13.50p 13.50p 13.00p 13.00p 27000
29/01/2024 13.50p 13.99p 13.50p 13.50p 5
26/01/2024 13.50p 13.99p 13.50p 13.50p 2521
25/01/2024 13.50p 13.90p 13.50p 13.50p 100
24/01/2024 13.50p 13.50p 13.15p 13.50p 142
23/01/2024 14.00p 14.00p 13.15p 13.50p 213
22/01/2024 14.50p 14.50p 13.35p 14.00p 125000
19/01/2024 14.50p 14.50p 13.94p 14.50p 0
18/01/2024 14.50p 14.50p 13.45p 14.50p 600
17/01/2024 14.50p 14.50p 13.94p 14.50p 0
16/01/2024 14.50p 14.50p 14.00p 14.50p 110
15/01/2024 14.50p 14.50p 13.56p 14.50p 25000
12/01/2024 15.50p 15.50p 14.50p 14.50p 11000
11/01/2024 15.50p 15.50p 15.00p 15.50p 208
10/01/2024 15.50p 15.50p 15.22p 15.50p 13
09/01/2024 16.00p 16.00p 15.25p 15.50p 66
08/01/2024 16.00p 16.00p 15.00p 16.00p 28166
05/01/2024 16.00p 16.00p 15.71p 16.00p 0
04/01/2024 16.00p 16.00p 15.50p 16.00p 122
03/01/2024 16.50p 16.60p 15.35p 16.00p 43068
02/01/2024 16.50p 17.90p 15.01p 16.50p 32768
29/12/2023 16.50p 16.50p 16.00p 16.50p 134
28/12/2023 17.50p 17.50p 16.50p 16.50p 25000
27/12/2023 19.00p 19.00p 17.50p 17.50p 14093
22/12/2023 17.50p 19.00p 17.10p 19.00p 53805
21/12/2023 11.50p 17.90p 11.50p 17.50p 163117
20/12/2023 11.50p 11.50p 10.79p 11.50p 0
19/12/2023 11.50p 11.95p 11.25p 11.50p 45000
18/12/2023 11.50p 11.50p 10.78p 11.50p 25000
15/12/2023 11.50p 11.50p 10.79p 11.50p 0
14/12/2023 12.00p 12.00p 11.50p 11.50p 55000
13/12/2023 12.00p 12.00p 12.00p 12.00p 0
12/12/2023 12.50p 12.50p 12.00p 12.00p 13000
11/12/2023 12.50p 12.50p 12.06p 12.50p 25000
08/12/2023 12.50p 12.50p 12.45p 12.50p 0
07/12/2023 12.50p 12.50p 12.45p 12.50p 0
06/12/2023 13.00p 13.63p 12.11p 12.50p 51002
05/12/2023 13.00p 13.00p 12.11p 13.00p 658
04/12/2023 13.00p 13.50p 13.00p 13.00p 4000
01/12/2023 13.00p 13.00p 12.63p 13.00p 0
30/11/2023 13.00p 13.00p 12.63p 13.00p 0
29/11/2023 13.00p 13.00p 12.50p 13.00p 25048
28/11/2023 13.50p 13.50p 13.00p 13.00p 16514
27/11/2023 13.50p 14.00p 13.50p 13.50p 21
24/11/2023 13.50p 13.63p 13.50p 13.50p 0
23/11/2023 13.50p 13.63p 13.50p 13.50p 0
22/11/2023 13.50p 13.63p 13.50p 13.50p 0
21/11/2023 13.50p 13.50p 13.00p 13.50p 4024
20/11/2023 13.50p 13.50p 13.15p 13.50p 100051
17/11/2023 13.50p 13.63p 13.50p 13.50p 0
16/11/2023 13.50p 13.63p 13.50p 13.50p 0
15/11/2023 13.50p 13.63p 13.50p 13.50p 0
14/11/2023 13.50p 13.50p 13.50p 13.50p 54
13/11/2023 13.50p 13.50p 13.15p 13.50p 310
10/11/2023 13.50p 13.85p 13.00p 13.50p 3655
09/11/2023 14.00p 14.00p 13.00p 13.50p 18125
08/11/2023 14.00p 14.00p 13.31p 14.00p 25019
07/11/2023 14.00p 15.00p 13.00p 14.00p 2123
06/11/2023 14.00p 14.00p 13.25p 14.00p 1044
03/11/2023 14.00p 14.69p 14.00p 14.00p 5005
02/11/2023 13.50p 14.40p 13.50p 14.00p 40034
01/11/2023 13.50p 13.55p 13.27p 13.50p 0
31/10/2023 14.50p 14.50p 13.25p 13.50p 32138
30/10/2023 14.50p 14.50p 14.50p 14.50p 0
27/10/2023 14.50p 15.17p 14.00p 14.50p 2142
26/10/2023 14.50p 14.50p 14.00p 14.50p 75
25/10/2023 14.50p 14.50p 14.50p 14.50p 0
24/10/2023 14.50p 14.50p 14.00p 14.50p 500
23/10/2023 14.50p 14.50p 14.00p 14.50p 100000
20/10/2023 14.50p 15.31p 14.50p 14.50p 3000
19/10/2023 14.50p 15.25p 14.00p 14.50p 205
18/10/2023 14.50p 14.50p 14.50p 14.50p 75000
17/10/2023 14.50p 14.50p 14.00p 14.50p 6
16/10/2023 14.50p 14.50p 14.00p 14.50p 100000
13/10/2023 14.50p 14.50p 14.00p 14.50p 61
12/10/2023 14.50p 14.50p 14.50p 14.50p 0
11/10/2023 14.50p 14.50p 14.50p 14.50p 0
10/10/2023 14.50p 15.18p 13.82p 14.50p 0
09/10/2023 14.50p 15.25p 14.50p 14.50p 976
06/10/2023 14.50p 14.50p 14.50p 14.50p 0
05/10/2023 13.00p 14.50p 13.00p 14.50p 31000
04/10/2023 14.50p 14.50p 13.00p 13.00p 129000
03/10/2023 14.50p 14.50p 14.10p 14.50p 25000
02/10/2023 14.50p 14.50p 14.36p 14.50p 0
29/09/2023 14.50p 14.50p 14.50p 14.50p 1000
28/09/2023 14.50p 14.50p 14.36p 14.50p 0
27/09/2023 14.50p 14.50p 14.36p 14.50p 0
26/09/2023 14.50p 14.50p 14.36p 14.50p 0
25/09/2023 14.50p 14.98p 14.12p 14.50p 32664
22/09/2023 14.50p 14.50p 14.36p 14.50p 0
21/09/2023 14.50p 14.50p 14.36p 14.50p 0
20/09/2023 14.50p 14.50p 14.36p 14.50p 0
19/09/2023 14.50p 14.50p 14.36p 14.50p 0
18/09/2023 14.50p 14.50p 14.33p 14.50p 29016
15/09/2023 14.50p 14.50p 14.36p 14.50p 0
14/09/2023 14.50p 14.50p 14.36p 14.50p 0
13/09/2023 14.50p 14.50p 14.50p 14.50p 1000
12/09/2023 14.50p 14.99p 14.25p 14.50p 89100
11/09/2023 16.00p 16.00p 14.00p 14.50p 202011
08/09/2023 16.00p 16.00p 15.35p 16.00p 0
07/09/2023 16.00p 16.00p 15.35p 16.00p 0
06/09/2023 16.00p 16.00p 15.23p 16.00p 400
05/09/2023 17.50p 17.50p 16.00p 16.00p 3017
04/09/2023 18.50p 18.50p 17.00p 17.50p 5032
01/09/2023 18.50p 18.50p 18.27p 18.50p 2500
31/08/2023 18.50p 19.21p 18.50p 18.50p 0
30/08/2023 18.50p 19.21p 18.50p 18.50p 0
29/08/2023 18.50p 18.50p 17.00p 18.50p 2400
25/08/2023 18.50p 19.21p 18.50p 18.50p 0
24/08/2023 18.50p 18.50p 18.10p 18.50p 1888
23/08/2023 18.50p 19.21p 18.50p 18.50p 0
22/08/2023 18.50p 18.50p 18.27p 18.50p 213
21/08/2023 18.50p 18.50p 17.00p 18.50p 9700
18/08/2023 18.50p 18.50p 17.00p 18.50p 5211
17/08/2023 18.50p 18.50p 17.00p 18.50p 613
16/08/2023 18.50p 19.21p 18.50p 18.50p 0
15/08/2023 18.50p 18.70p 17.00p 18.50p 18069
14/08/2023 18.50p 19.55p 17.01p 18.50p 30311
11/08/2023 18.50p 18.91p 18.50p 18.50p 0
10/08/2023 18.50p 18.91p 18.50p 18.50p 0
09/08/2023 18.50p 18.50p 17.25p 18.50p 12
08/08/2023 18.50p 19.55p 18.50p 18.50p 3000
07/08/2023 18.50p 19.55p 18.50p 18.50p 10
04/08/2023 18.50p 19.55p 18.50p 18.50p 11
03/08/2023 18.50p 19.00p 17.01p 18.50p 2066
02/08/2023 18.50p 19.25p 17.01p 18.50p 6191
01/08/2023 17.50p 17.63p 17.50p 17.50p 1198
31/07/2023 17.50p 17.50p 17.00p 17.50p 45000
28/07/2023 17.50p 17.63p 17.50p 17.50p 0
27/07/2023 17.50p 17.63p 17.50p 17.50p 0
26/07/2023 17.50p 17.63p 17.50p 17.50p 0
25/07/2023 17.50p 18.00p 17.50p 17.50p 2736
24/07/2023 17.50p 17.63p 17.50p 17.50p 0
21/07/2023 17.50p 17.99p 17.50p 17.50p 5011
20/07/2023 17.50p 17.63p 17.50p 17.50p 0
19/07/2023 17.50p 17.99p 17.10p 17.50p 1916
18/07/2023 17.50p 17.63p 17.50p 17.50p 0
17/07/2023 17.50p 17.63p 17.50p 17.50p 0
14/07/2023 17.50p 17.50p 17.50p 17.50p 13806
13/07/2023 17.50p 17.63p 17.50p 17.50p 0
12/07/2023 17.50p 17.63p 17.50p 17.50p 0
11/07/2023 17.50p 18.00p 17.50p 17.50p 74450
10/07/2023 19.00p 19.75p 17.50p 17.50p 25010
07/07/2023 19.00p 19.57p 19.00p 19.00p 0
06/07/2023 19.00p 19.00p 18.21p 19.00p 120
05/07/2023 19.00p 19.75p 18.00p 19.00p 1365
04/07/2023 19.50p 19.50p 19.00p 19.00p 86044
03/07/2023 21.00p 21.00p 19.00p 19.50p 12000
30/06/2023 21.00p 21.00p 19.71p 21.00p 0
29/06/2023 21.00p 21.00p 20.50p 21.00p 24
28/06/2023 20.50p 21.00p 18.55p 21.00p 10000
27/06/2023 22.50p 22.55p 20.10p 20.50p 20075
26/06/2023 22.50p 22.62p 22.50p 22.50p 0
23/06/2023 23.50p 23.50p 22.00p 22.50p 25000
22/06/2023 23.50p 24.18p 23.36p 23.50p 0
21/06/2023 23.50p 23.50p 23.36p 23.50p 0
20/06/2023 23.50p 23.50p 23.36p 23.50p 0
19/06/2023 23.50p 23.50p 23.36p 23.50p 0
16/06/2023 23.50p 23.50p 22.00p 23.50p 10189
15/06/2023 23.50p 23.50p 22.31p 23.50p 5987
14/06/2023 23.50p 23.50p 23.36p 23.50p 0
13/06/2023 23.50p 23.98p 23.50p 23.50p 12
12/06/2023 23.50p 23.50p 23.36p 23.50p 0
09/06/2023 23.50p 23.50p 23.36p 23.50p 0
08/06/2023 23.50p 23.98p 23.50p 23.50p 28
07/06/2023 23.50p 23.50p 23.36p 23.50p 0
06/06/2023 23.50p 23.50p 22.31p 23.50p 2674
05/06/2023 23.50p 25.00p 23.50p 23.50p 1000
02/06/2023 23.50p 23.50p 23.07p 23.50p 0
01/06/2023 23.50p 23.50p 22.25p 23.50p 687
31/05/2023 23.50p 23.50p 23.07p 23.50p 0
30/05/2023 23.50p 23.50p 23.07p 23.50p 0
26/05/2023 23.50p 23.50p 23.07p 23.50p 0
25/05/2023 23.50p 24.99p 23.50p 23.50p 20
24/05/2023 24.50p 24.63p 23.07p 23.50p 0
23/05/2023 24.50p 24.97p 24.50p 24.50p 2002
22/05/2023 24.50p 24.63p 24.50p 24.50p 0
19/05/2023 24.50p 24.50p 24.25p 24.50p 3008
18/05/2023 24.50p 24.63p 24.50p 24.50p 0
17/05/2023 24.50p 24.97p 24.50p 24.50p 4000
16/05/2023 24.50p 24.99p 24.50p 24.50p 438
15/05/2023 24.50p 24.63p 24.50p 24.50p 0
12/05/2023 24.50p 24.63p 24.50p 24.50p 0
11/05/2023 24.50p 24.50p 24.00p 24.50p 25000
10/05/2023 24.50p 24.63p 24.50p 24.50p 0
09/05/2023 24.50p 24.99p 24.50p 24.50p 21
05/05/2023 24.50p 24.63p 24.50p 24.50p 0
04/05/2023 23.50p 24.63p 23.50p 24.50p 0
03/05/2023 24.50p 24.63p 24.50p 24.50p 0
02/05/2023 25.00p 27.00p 24.00p 24.50p 39508
28/04/2023 24.50p 25.90p 24.50p 25.00p 1460
27/04/2023 26.00p 26.00p 23.35p 24.50p 119582

*Close Price adjusted for both dividends and splits