Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
ADVFN (AFN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/10/2017 | 40.50p | 44.00p | 40.10p | 40.50p | 29895 |
| 24/10/2017 | 35.50p | 44.00p | 35.50p | 40.50p | 59500 |
| 23/10/2017 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 20/10/2017 | 30.50p | 38.00p | 30.50p | 35.50p | 29000 |
| 19/10/2017 | 30.50p | 30.50p | 29.50p | 30.50p | 0 |
| 18/10/2017 | 30.50p | 30.50p | 29.00p | 30.50p | 1660 |
| 17/10/2017 | 31.50p | 31.50p | 28.10p | 30.50p | 7500 |
| 16/10/2017 | 31.50p | 35.00p | 31.50p | 31.50p | 2000 |
| 13/10/2017 | 30.00p | 31.50p | 30.00p | 31.50p | 5529 |
| 12/10/2017 | 28.50p | 31.50p | 28.50p | 30.00p | 18916 |
| 11/10/2017 | 31.50p | 31.50p | 28.50p | 28.50p | 6000 |
| 10/10/2017 | 32.50p | 32.50p | 31.50p | 31.50p | 2000 |
| 09/10/2017 | 34.50p | 34.50p | 32.50p | 32.50p | 1583 |
| 06/10/2017 | 34.50p | 34.50p | 33.50p | 34.50p | 0 |
| 05/10/2017 | 36.00p | 36.00p | 34.50p | 34.50p | 751 |
| 04/10/2017 | 37.50p | 37.50p | 36.00p | 36.00p | 8030 |
| 03/10/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 02/10/2017 | 37.50p | 37.50p | 36.50p | 37.50p | 0 |
| 29/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 1000 |
| 28/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 5493 |
| 27/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 26/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 25/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 5493 |
| 22/09/2017 | 37.50p | 37.50p | 37.50p | 37.50p | 1475 |
| 21/09/2017 | 31.00p | 43.50p | 31.00p | 37.50p | 42442 |
| 20/09/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 19/09/2017 | 31.50p | 31.50p | 31.00p | 31.00p | 6000 |
| 18/09/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 15/09/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 14/09/2017 | 31.50p | 31.50p | 31.50p | 31.50p | 395 |
| 13/09/2017 | 32.50p | 32.50p | 31.50p | 31.50p | 3700 |
| 12/09/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 11/09/2017 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 08/09/2017 | 31.00p | 33.50p | 31.00p | 32.50p | 18383 |
| 07/09/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 06/09/2017 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 05/09/2017 | 31.00p | 31.50p | 30.50p | 31.00p | 0 |
| 04/09/2017 | 24.50p | 30.50p | 24.50p | 30.50p | 14228 |
| 01/09/2017 | 22.50p | 24.50p | 22.50p | 24.50p | 11827 |
| 31/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 375 |
| 29/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/08/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/08/2017 | 24.00p | 24.00p | 22.50p | 22.50p | 10000 |
| 21/08/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/08/2017 | 24.50p | 24.50p | 24.00p | 24.00p | 4000 |
| 17/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/08/2017 | 24.00p | 24.50p | 24.00p | 24.50p | 10000 |
| 14/08/2017 | 25.00p | 25.00p | 24.50p | 24.50p | 200 |
| 11/08/2017 | 19.50p | 27.50p | 19.50p | 25.00p | 55680 |
| 10/08/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/08/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 100 |
| 08/08/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/08/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 800 |
| 04/08/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/08/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 02/08/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 2600 |
| 01/08/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 31/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 608 |
| 27/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 40280 |
| 20/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 2800 |
| 17/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 40 |
| 11/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 200 |
| 04/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 10000 |
| 03/07/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 2180 |
| 27/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 25197 |
| 26/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 4078 |
| 22/06/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/06/2017 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
| 20/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/06/2017 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 14/06/2017 | 20.00p | 20.00p | 18.00p | 20.00p | 2200 |
| 13/06/2017 | 20.00p | 20.00p | 18.00p | 20.00p | 1261 |
| 12/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 15000 |
| 06/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/06/2017 | 20.00p | 20.00p | 18.00p | 20.00p | 360 |
| 01/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/05/2017 | 20.00p | 20.00p | 18.50p | 20.00p | 65000 |
| 30/05/2017 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 26/05/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/05/2017 | 21.00p | 21.00p | 18.00p | 20.00p | 23079 |
| 24/05/2017 | 21.00p | 21.00p | 20.10p | 21.00p | 172 |
| 23/05/2017 | 21.00p | 21.00p | 20.10p | 21.00p | 572 |
| 22/05/2017 | 22.50p | 22.50p | 20.00p | 21.00p | 10060 |
| 19/05/2017 | 21.50p | 24.75p | 21.05p | 22.50p | 15577 |
| 18/05/2017 | 21.50p | 22.50p | 21.50p | 21.50p | 0 |
| 17/05/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/05/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/05/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/05/2017 | 21.50p | 22.00p | 21.50p | 21.50p | 3000 |
| 11/05/2017 | 22.50p | 22.50p | 20.50p | 21.50p | 6000 |
| 10/05/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/05/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/05/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/05/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/05/2017 | 22.50p | 22.50p | 20.05p | 22.50p | 184 |
| 03/05/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/05/2017 | 22.50p | 23.00p | 22.50p | 22.50p | 391 |
| 28/04/2017 | 22.00p | 22.50p | 20.00p | 22.50p | 24285 |
| 27/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/04/2017 | 22.50p | 22.50p | 20.00p | 22.50p | 6814 |
| 21/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/04/2017 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 18/04/2017 | 22.00p | 22.00p | 20.05p | 22.00p | 335 |
| 13/04/2017 | 22.00p | 22.00p | 20.05p | 22.00p | 14576 |
| 12/04/2017 | 23.00p | 23.00p | 20.00p | 22.00p | 12000 |
| 11/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/04/2017 | 23.00p | 23.00p | 21.05p | 23.00p | 400 |
| 31/03/2017 | 24.00p | 24.00p | 22.00p | 23.00p | 5000 |
| 30/03/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/03/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/03/2017 | 24.50p | 24.50p | 22.00p | 24.00p | 2700 |
| 27/03/2017 | 26.00p | 26.77p | 23.00p | 24.50p | 15784 |
| 24/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/03/2017 | 26.00p | 26.00p | 24.05p | 26.00p | 627 |
| 22/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/03/2017 | 26.00p | 27.82p | 25.15p | 26.00p | 33500 |
| 20/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/03/2017 | 26.00p | 26.00p | 24.05p | 26.00p | 643 |
| 16/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/03/2017 | 26.00p | 26.00p | 24.05p | 26.00p | 1339 |
| 14/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/03/2017 | 26.00p | 26.50p | 24.20p | 26.00p | 317 |
| 09/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/03/2017 | 26.00p | 26.00p | 24.20p | 26.00p | 71 |
| 06/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/03/2017 | 26.00p | 28.00p | 26.00p | 26.00p | 7417 |
| 02/03/2017 | 26.00p | 26.00p | 24.20p | 26.00p | 180 |
| 01/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/02/2017 | 26.00p | 27.41p | 26.00p | 26.00p | 100 |
| 24/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/02/2017 | 27.00p | 27.00p | 25.00p | 26.00p | 1100 |
| 16/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/02/2017 | 27.00p | 27.41p | 27.00p | 27.00p | 43626 |
| 14/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 13/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/02/2017 | 27.50p | 27.50p | 23.50p | 27.00p | 8735 |
| 09/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/02/2017 | 27.50p | 27.50p | 25.05p | 27.50p | 700 |
| 07/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/02/2017 | 27.50p | 27.50p | 25.22p | 27.50p | 5142 |
| 02/02/2017 | 27.50p | 27.50p | 25.00p | 27.50p | 2840 |
| 01/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 31/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/01/2017 | 27.50p | 29.11p | 25.25p | 27.50p | 6642 |
| 27/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/01/2017 | 27.50p | 27.50p | 25.25p | 27.50p | 44 |
| 16/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
*Close Price adjusted for both dividends and splits