ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
10/12/2009 118.75p 120.00p 115.50p 118.12p 47042
09/12/2009 120.00p 122.50p 116.25p 118.75p 64120
08/12/2009 115.63p 122.50p 115.63p 120.00p 139580
07/12/2009 111.87p 117.50p 111.87p 115.63p 54811
04/12/2009 111.25p 112.50p 111.25p 111.87p 7522
03/12/2009 116.25p 120.00p 111.25p 111.25p 134005
02/12/2009 110.63p 116.25p 108.75p 116.25p 60413
01/12/2009 104.37p 112.50p 104.37p 110.63p 82397
30/11/2009 104.37p 106.25p 104.37p 104.37p 30800
27/11/2009 104.37p 106.25p 103.50p 104.37p 49316
26/11/2009 104.37p 106.25p 103.13p 104.37p 10697
25/11/2009 103.13p 105.00p 101.25p 104.37p 27370
24/11/2009 101.25p 104.75p 100.00p 103.13p 36900
23/11/2009 100.00p 101.25p 98.00p 101.25p 30920
20/11/2009 100.00p 100.00p 97.50p 100.00p 30926
19/11/2009 99.37p 101.25p 99.37p 100.00p 54501
18/11/2009 99.37p 99.50p 97.50p 99.37p 16643
17/11/2009 99.37p 100.33p 97.50p 99.37p 42978
16/11/2009 100.00p 101.00p 97.87p 99.37p 57275
13/11/2009 98.13p 101.30p 97.75p 100.00p 154734
12/11/2009 97.50p 100.00p 95.75p 98.13p 28496
11/11/2009 97.50p 100.00p 95.50p 97.50p 54173
10/11/2009 97.50p 97.50p 95.50p 97.50p 8400
09/11/2009 95.00p 97.50p 95.50p 97.50p 37824
06/11/2009 95.00p 95.00p 95.00p 95.00p 9000
05/11/2009 95.00p 97.50p 93.25p 95.00p 26919
04/11/2009 95.00p 96.25p 92.87p 94.37p 50753
03/11/2009 95.62p 96.25p 93.75p 95.00p 44948
02/11/2009 95.00p 97.50p 93.05p 95.62p 49414
30/10/2009 95.00p 95.00p 94.00p 95.00p 639
29/10/2009 95.62p 97.50p 92.75p 95.00p 109961
28/10/2009 93.75p 97.50p 93.95p 95.62p 431400
27/10/2009 93.13p 95.00p 91.50p 93.75p 208559
26/10/2009 90.00p 91.87p 90.00p 91.87p 17435
23/10/2009 90.00p 90.32p 88.75p 90.00p 1639
22/10/2009 91.25p 90.40p 88.75p 90.00p 74982
21/10/2009 93.13p 93.13p 91.25p 91.25p 22000
20/10/2009 93.13p 93.13p 91.45p 93.13p 800
19/10/2009 93.13p 95.00p 91.25p 93.13p 55015
16/10/2009 93.13p 93.13p 91.45p 93.13p 56600
15/10/2009 93.13p 93.75p 92.50p 93.13p 27453
14/10/2009 93.75p 95.00p 91.75p 93.13p 34943
13/10/2009 93.75p 95.00p 93.75p 93.75p 28690
12/10/2009 93.13p 95.50p 91.50p 93.75p 45703
09/10/2009 93.13p 93.13p 93.13p 93.13p 0
08/10/2009 93.13p 94.92p 91.25p 93.13p 98035
07/10/2009 91.87p 95.00p 91.25p 93.13p 132000
06/10/2009 86.25p 93.75p 87.50p 91.87p 551156
05/10/2009 85.00p 86.25p 85.00p 86.25p 156911
02/10/2009 85.00p 87.50p 82.50p 85.00p 124045
01/10/2009 85.00p 87.50p 82.50p 85.00p 192400
30/09/2009 83.13p 86.25p 81.25p 85.00p 116600
29/09/2009 83.75p 83.13p 81.25p 83.13p 60000
28/09/2009 85.62p 85.40p 81.87p 83.75p 11559
25/09/2009 86.87p 86.25p 85.50p 85.62p 31924
24/09/2009 90.62p 91.25p 85.00p 86.87p 116898
23/09/2009 91.87p 91.87p 90.62p 90.62p 106514
22/09/2009 81.87p 97.50p 82.50p 91.87p 313423
21/09/2009 80.62p 83.75p 80.00p 81.25p 65622

*Close Price adjusted for both dividends and splits