ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/08/2018 32.50p 32.50p 31.15p 32.50p 1850
28/08/2018 31.50p 35.00p 28.55p 32.50p 23000
24/08/2018 31.50p 31.50p 31.50p 31.50p 0
23/08/2018 31.50p 32.00p 28.00p 31.50p 18745
22/08/2018 31.50p 31.50p 28.14p 31.50p 2
21/08/2018 33.50p 34.00p 30.00p 31.50p 8549
20/08/2018 33.50p 33.50p 33.50p 33.50p 0
17/08/2018 33.50p 33.50p 33.50p 33.50p 0
16/08/2018 33.50p 33.50p 30.50p 33.50p 1022
15/08/2018 32.00p 34.00p 31.00p 33.50p 9000
14/08/2018 30.50p 34.00p 27.84p 32.00p 17900
13/08/2018 30.50p 30.50p 30.50p 30.50p 0
10/08/2018 30.50p 30.50p 30.50p 30.50p 0
09/08/2018 30.50p 30.50p 30.50p 30.50p 0
08/08/2018 30.50p 30.50p 30.50p 30.50p 0
07/08/2018 30.50p 30.50p 30.50p 30.50p 0
06/08/2018 30.50p 30.50p 30.50p 30.50p 0
03/08/2018 30.50p 30.50p 30.50p 30.50p 0
02/08/2018 30.50p 34.00p 30.50p 30.50p 1000
01/08/2018 28.50p 31.73p 28.50p 30.50p 5213
31/07/2018 27.50p 30.00p 27.50p 28.50p 12500
30/07/2018 27.50p 27.50p 27.50p 27.50p 0
27/07/2018 23.00p 29.00p 23.00p 27.50p 41022
26/07/2018 22.50p 23.00p 22.50p 23.00p 0
25/07/2018 22.50p 22.50p 21.50p 22.50p 54708
24/07/2018 24.00p 24.00p 21.70p 22.50p 26000
23/07/2018 25.00p 25.00p 24.00p 24.00p 0
20/07/2018 25.00p 25.00p 25.00p 25.00p 0
19/07/2018 25.00p 25.00p 25.00p 25.00p 0
18/07/2018 26.00p 26.00p 25.00p 25.00p 1877
17/07/2018 26.00p 26.00p 26.00p 26.00p 0
16/07/2018 26.00p 26.00p 26.00p 26.00p 0
13/07/2018 26.00p 26.00p 25.00p 26.00p 35
12/07/2018 26.00p 26.00p 25.00p 26.00p 40
11/07/2018 26.00p 26.00p 26.00p 26.00p 0
10/07/2018 26.00p 26.40p 26.00p 26.00p 4750
09/07/2018 31.00p 31.00p 26.00p 26.00p 50000
06/07/2018 31.00p 31.00p 31.00p 31.00p 0
05/07/2018 31.00p 31.00p 31.00p 31.00p 0
04/07/2018 31.00p 31.00p 31.00p 31.00p 0
03/07/2018 31.00p 31.00p 31.00p 31.00p 0
02/07/2018 31.00p 31.00p 31.00p 31.00p 0
29/06/2018 31.00p 31.00p 31.00p 31.00p 0
28/06/2018 31.00p 31.00p 31.00p 31.00p 0
27/06/2018 31.00p 31.00p 31.00p 31.00p 0
26/06/2018 31.00p 31.00p 31.00p 31.00p 0
25/06/2018 31.00p 31.00p 27.00p 31.00p 600
22/06/2018 31.00p 31.00p 31.00p 31.00p 0
21/06/2018 32.00p 32.00p 28.00p 31.00p 4949
20/06/2018 33.50p 33.50p 30.00p 33.50p 5540
19/06/2018 33.50p 33.50p 33.50p 33.50p 0
18/06/2018 33.50p 33.50p 33.50p 33.50p 0
15/06/2018 33.50p 33.50p 33.50p 33.50p 0
14/06/2018 33.50p 33.50p 33.50p 33.50p 0
13/06/2018 33.50p 33.50p 33.50p 33.50p 0
12/06/2018 33.50p 33.50p 33.50p 33.50p 0
11/06/2018 33.50p 33.50p 30.00p 33.50p 10012
08/06/2018 33.50p 33.50p 33.50p 33.50p 0
07/06/2018 33.50p 33.50p 30.00p 33.50p 77
06/06/2018 33.50p 33.50p 33.50p 33.50p 0
05/06/2018 34.50p 34.50p 30.00p 33.50p 600
04/06/2018 33.50p 34.55p 30.00p 33.50p 690
01/06/2018 33.50p 33.50p 30.00p 33.50p 270
31/05/2018 33.50p 33.50p 33.50p 33.50p 0
30/05/2018 33.50p 33.50p 31.00p 33.50p 1276
29/05/2018 33.50p 33.50p 33.50p 33.50p 0
25/05/2018 33.50p 33.50p 33.50p 33.50p 0
24/05/2018 33.50p 33.50p 33.50p 33.50p 0
23/05/2018 33.50p 33.50p 33.50p 33.50p 0
22/05/2018 33.50p 33.50p 30.00p 33.50p 11000
21/05/2018 33.50p 33.50p 33.50p 33.50p 0
18/05/2018 33.50p 33.50p 33.50p 33.50p 0
17/05/2018 33.50p 33.50p 30.00p 33.50p 160
16/05/2018 33.50p 33.50p 33.50p 33.50p 0
15/05/2018 33.50p 33.50p 33.50p 33.50p 0
14/05/2018 33.50p 33.50p 33.50p 33.50p 0
11/05/2018 33.50p 33.50p 33.50p 33.50p 0
10/05/2018 33.50p 33.50p 30.00p 33.50p 400
09/05/2018 33.50p 33.50p 30.00p 33.50p 11200
08/05/2018 36.00p 36.00p 30.00p 33.50p 8250
04/05/2018 36.00p 36.00p 36.00p 36.00p 0
03/05/2018 36.00p 36.00p 32.00p 36.00p 13012
02/05/2018 36.00p 36.00p 32.50p 36.00p 6000
01/05/2018 36.00p 36.00p 32.00p 36.00p 80
30/04/2018 36.00p 36.00p 32.10p 36.00p 4
27/04/2018 36.00p 36.00p 33.00p 36.00p 7261
26/04/2018 36.00p 36.00p 36.00p 36.00p 0
25/04/2018 36.00p 38.00p 36.00p 36.00p 15000
24/04/2018 36.50p 36.50p 36.00p 36.00p 0
23/04/2018 37.50p 37.50p 36.50p 36.50p 0
20/04/2018 40.00p 40.00p 35.00p 37.50p 5100
19/04/2018 39.00p 40.00p 39.00p 40.00p 0
18/04/2018 40.00p 40.00p 40.00p 40.00p 0
17/04/2018 40.00p 40.00p 35.50p 40.00p 180
16/04/2018 40.00p 40.00p 35.50p 40.00p 4495
13/04/2018 40.00p 40.00p 40.00p 40.00p 0
12/04/2018 40.00p 40.00p 40.00p 40.00p 0
11/04/2018 40.00p 40.00p 40.00p 40.00p 0
10/04/2018 40.00p 40.00p 35.50p 40.00p 160
09/04/2018 39.00p 42.00p 39.00p 40.00p 11876
06/04/2018 39.00p 39.00p 39.00p 39.00p 0
05/04/2018 39.00p 39.00p 39.00p 39.00p 0
04/04/2018 39.00p 39.00p 39.00p 39.00p 0
03/04/2018 39.00p 39.00p 39.00p 39.00p 0
29/03/2018 41.50p 41.50p 38.00p 39.00p 2000
28/03/2018 41.50p 41.50p 41.50p 41.50p 0
27/03/2018 41.50p 41.50p 41.50p 41.50p 0
26/03/2018 44.00p 44.00p 40.00p 41.50p 4000
23/03/2018 44.00p 45.00p 40.00p 44.00p 2028
22/03/2018 44.00p 44.00p 44.00p 44.00p 0
21/03/2018 44.00p 44.00p 44.00p 44.00p 0
20/03/2018 44.00p 44.00p 44.00p 44.00p 0
19/03/2018 44.00p 44.00p 44.00p 44.00p 0
16/03/2018 44.00p 44.00p 44.00p 44.00p 0
15/03/2018 44.00p 45.35p 44.00p 44.00p 3000
14/03/2018 44.00p 44.00p 44.00p 44.00p 0
13/03/2018 44.00p 44.00p 40.00p 44.00p 100
12/03/2018 44.00p 44.00p 44.00p 44.00p 0
09/03/2018 44.00p 44.00p 44.00p 44.00p 0
08/03/2018 44.00p 44.00p 44.00p 44.00p 0
07/03/2018 44.00p 44.00p 42.00p 44.00p 2000
06/03/2018 44.00p 44.00p 40.00p 44.00p 1600
05/03/2018 44.00p 44.00p 44.00p 44.00p 0
02/03/2018 44.00p 44.00p 44.00p 44.00p 0
01/03/2018 46.00p 46.00p 42.00p 44.00p 859
28/02/2018 46.00p 46.00p 42.00p 46.00p 195
27/02/2018 46.00p 46.00p 42.00p 46.00p 1000
26/02/2018 46.00p 47.00p 46.00p 46.00p 2127
23/02/2018 46.00p 46.00p 42.00p 46.00p 90
22/02/2018 48.50p 48.50p 46.00p 46.00p 16000
21/02/2018 50.00p 50.00p 45.00p 48.50p 4000
20/02/2018 50.00p 50.00p 50.00p 50.00p 0
19/02/2018 50.00p 50.00p 46.25p 50.00p 10283
16/02/2018 50.00p 50.74p 50.00p 50.00p 47
15/02/2018 50.00p 50.00p 50.00p 50.00p 0
14/02/2018 50.00p 50.74p 50.00p 50.00p 2822
13/02/2018 51.00p 51.00p 47.10p 49.00p 1000
12/02/2018 51.00p 51.15p 51.00p 51.00p 1
09/02/2018 51.00p 51.00p 47.75p 51.00p 3000
08/02/2018 51.00p 51.00p 51.00p 51.00p 0
07/02/2018 51.00p 52.70p 51.00p 51.00p 1000
06/02/2018 50.00p 52.50p 50.00p 51.00p 0
05/02/2018 52.50p 53.00p 50.55p 52.50p 3500
02/02/2018 51.00p 52.50p 50.50p 52.50p 15318
01/02/2018 51.00p 51.00p 51.00p 51.00p 0
31/01/2018 50.50p 52.00p 50.50p 51.00p 12566
30/01/2018 51.00p 51.88p 49.16p 50.50p 21915
29/01/2018 50.00p 52.00p 48.65p 51.00p 21143
26/01/2018 50.00p 50.00p 48.65p 50.00p 250
25/01/2018 50.00p 52.00p 48.65p 50.00p 3000
24/01/2018 50.00p 50.00p 48.65p 50.00p 7122
23/01/2018 50.00p 50.60p 48.65p 50.00p 1716
22/01/2018 50.00p 50.00p 48.55p 50.00p 12080
19/01/2018 50.00p 50.00p 48.55p 50.00p 2191
18/01/2018 55.00p 55.00p 50.00p 50.00p 1400
17/01/2018 55.00p 55.00p 51.50p 55.00p 2000
16/01/2018 55.00p 57.97p 51.50p 55.00p 2669
15/01/2018 55.00p 58.35p 51.55p 55.00p 12418
12/01/2018 52.00p 57.44p 49.25p 55.00p 68698
11/01/2018 62.00p 65.45p 46.75p 52.00p 102064
10/01/2018 31.50p 84.50p 31.25p 63.50p 326369
09/01/2018 31.50p 34.50p 31.50p 31.50p 255
08/01/2018 31.50p 31.50p 31.50p 31.50p 0
05/01/2018 31.50p 34.50p 28.90p 31.50p 106
04/01/2018 31.50p 34.65p 31.50p 31.50p 1000
03/01/2018 32.50p 33.70p 28.00p 31.50p 15742
02/01/2018 36.00p 36.00p 32.50p 32.50p 3500
29/12/2017 37.00p 38.50p 33.10p 36.00p 17377
28/12/2017 39.00p 39.00p 34.00p 37.00p 30846
27/12/2017 39.00p 40.88p 39.00p 39.00p 2000
22/12/2017 39.00p 39.00p 39.00p 39.00p 0
21/12/2017 39.00p 40.88p 36.00p 39.00p 2572
20/12/2017 39.00p 39.00p 39.00p 39.00p 0
19/12/2017 39.50p 39.50p 36.10p 39.00p 1386
18/12/2017 39.50p 41.00p 36.10p 39.50p 616
15/12/2017 43.50p 43.50p 38.00p 39.50p 8862
14/12/2017 44.00p 44.00p 43.50p 43.50p 2261
13/12/2017 44.00p 44.44p 44.00p 44.00p 2500
12/12/2017 45.00p 45.00p 41.00p 44.00p 4189
11/12/2017 48.50p 48.50p 45.00p 45.00p 3000
08/12/2017 49.00p 49.60p 46.25p 48.50p 20727
07/12/2017 49.00p 50.20p 46.25p 49.00p 56946
06/12/2017 45.50p 45.50p 45.50p 45.50p 0
05/12/2017 45.50p 45.50p 45.50p 45.50p 0
04/12/2017 45.50p 47.00p 44.00p 45.50p 1954
01/12/2017 47.50p 47.50p 45.00p 45.50p 9066
30/11/2017 49.50p 49.50p 46.00p 47.50p 12977
29/11/2017 50.50p 50.50p 47.35p 49.50p 5000
28/11/2017 50.50p 51.08p 48.00p 50.50p 2463
27/11/2017 50.50p 50.50p 48.00p 50.50p 303
24/11/2017 47.50p 51.15p 47.50p 50.50p 20000
23/11/2017 52.50p 52.50p 45.00p 47.50p 16755
22/11/2017 52.50p 52.50p 52.50p 52.50p 107000
21/11/2017 49.50p 55.00p 49.50p 52.50p 77137
20/11/2017 49.50p 52.55p 49.50p 49.50p 17200
17/11/2017 52.50p 53.70p 49.50p 49.50p 12903
16/11/2017 51.00p 55.00p 50.00p 52.50p 12967
15/11/2017 47.50p 50.00p 47.35p 48.50p 16886
14/11/2017 48.50p 48.50p 45.10p 47.50p 3000
13/11/2017 48.50p 48.50p 48.50p 48.50p 0

*Close Price adjusted for both dividends and splits