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 |
|---|---|---|---|---|---|
| 11/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/01/2017 | 27.50p | 27.50p | 25.25p | 27.50p | 297 |
| 06/01/2017 | 27.50p | 29.11p | 27.50p | 27.50p | 850 |
| 05/01/2017 | 27.50p | 29.11p | 25.00p | 27.50p | 2776 |
| 04/01/2017 | 27.50p | 27.50p | 25.00p | 27.50p | 36000 |
| 03/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 22/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/12/2016 | 27.50p | 29.20p | 27.50p | 27.50p | 12957 |
| 13/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/12/2016 | 27.50p | 28.20p | 25.25p | 27.50p | 965 |
| 08/12/2016 | 27.50p | 27.50p | 25.60p | 27.50p | 4000 |
| 07/12/2016 | 27.50p | 27.50p | 25.00p | 27.50p | 18000 |
| 06/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/12/2016 | 27.50p | 27.50p | 25.05p | 27.50p | 200 |
| 01/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/11/2016 | 27.00p | 28.32p | 27.00p | 27.50p | 3500 |
| 29/11/2016 | 27.00p | 27.00p | 25.05p | 27.00p | 216 |
| 28/11/2016 | 26.50p | 27.99p | 24.05p | 27.00p | 12494 |
| 25/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/11/2016 | 26.50p | 26.50p | 25.00p | 26.50p | 1160 |
| 23/11/2016 | 26.50p | 26.50p | 24.05p | 26.50p | 10 |
| 22/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/11/2016 | 28.00p | 28.00p | 26.00p | 26.50p | 8165 |
| 17/11/2016 | 30.50p | 30.50p | 26.00p | 28.00p | 10500 |
| 16/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 15/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 14/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 11/11/2016 | 30.50p | 30.50p | 28.05p | 30.50p | 14 |
| 10/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 08/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 07/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 04/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 02/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 01/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 31/10/2016 | 30.50p | 30.50p | 28.05p | 30.50p | 1000 |
| 28/10/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/10/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/10/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/10/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/10/2016 | 30.50p | 30.50p | 28.05p | 30.50p | 13866 |
| 21/10/2016 | 28.00p | 28.00p | 26.50p | 28.00p | 34 |
| 20/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 18/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 17/10/2016 | 28.00p | 28.00p | 26.50p | 28.00p | 3348 |
| 14/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 13/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 12/10/2016 | 28.00p | 29.95p | 28.00p | 28.00p | 1 |
| 11/10/2016 | 28.00p | 29.50p | 26.50p | 28.00p | 3487 |
| 10/10/2016 | 29.50p | 29.50p | 26.30p | 28.00p | 47882 |
| 07/10/2016 | 29.50p | 29.50p | 27.00p | 29.50p | 4500 |
| 06/10/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 05/10/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 200 |
| 04/10/2016 | 29.50p | 30.44p | 29.50p | 29.50p | 6570 |
| 03/10/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 2501 |
| 30/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 29/09/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 3665 |
| 28/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 27/09/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 760 |
| 26/09/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 1029 |
| 23/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 22/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 21/09/2016 | 29.50p | 29.50p | 27.28p | 29.50p | 7815 |
| 20/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 19/09/2016 | 29.50p | 29.50p | 27.75p | 29.50p | 4000 |
| 16/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/09/2016 | 29.50p | 29.50p | 27.75p | 29.50p | 3341 |
| 14/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 13/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 12/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/09/2016 | 29.50p | 30.15p | 29.50p | 29.50p | 6331 |
| 08/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 9171 |
| 07/09/2016 | 29.00p | 30.44p | 29.00p | 29.50p | 3000 |
| 06/09/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/09/2016 | 29.00p | 30.00p | 29.00p | 29.00p | 32000 |
| 02/09/2016 | 29.00p | 30.00p | 29.00p | 29.00p | 24214 |
| 01/09/2016 | 29.00p | 30.44p | 29.00p | 29.00p | 2231 |
| 31/08/2016 | 29.00p | 29.00p | 27.00p | 29.00p | 10000 |
| 30/08/2016 | 28.00p | 30.00p | 28.00p | 29.00p | 3341 |
| 26/08/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 35444 |
| 25/08/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/08/2016 | 28.00p | 28.00p | 27.50p | 28.00p | 400 |
| 23/08/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/08/2016 | 25.50p | 29.00p | 25.50p | 28.00p | 24635 |
| 19/08/2016 | 25.50p | 27.58p | 24.50p | 25.50p | 1529 |
| 18/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/08/2016 | 25.50p | 25.50p | 24.50p | 25.50p | 323 |
| 16/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/08/2016 | 25.50p | 25.50p | 24.50p | 25.50p | 200 |
| 12/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/08/2016 | 25.50p | 25.50p | 24.50p | 25.50p | 107 |
| 09/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/08/2016 | 25.50p | 25.50p | 24.50p | 25.50p | 121 |
| 05/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/08/2016 | 25.50p | 25.50p | 23.00p | 25.50p | 13200 |
| 02/08/2016 | 25.50p | 27.58p | 25.50p | 25.50p | 3371 |
| 01/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/07/2016 | 25.50p | 27.65p | 25.50p | 25.50p | 4765 |
| 26/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/07/2016 | 25.50p | 27.70p | 25.50p | 25.50p | 7403 |
| 21/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/07/2016 | 25.00p | 26.00p | 25.00p | 25.50p | 11367 |
| 07/07/2016 | 23.00p | 26.85p | 23.00p | 25.00p | 52893 |
| 06/07/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/07/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/07/2016 | 20.50p | 25.00p | 18.25p | 23.00p | 54622 |
| 01/07/2016 | 20.50p | 20.50p | 18.05p | 20.50p | 5 |
| 30/06/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/06/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/06/2016 | 21.00p | 21.00p | 19.00p | 20.50p | 13000 |
| 27/06/2016 | 21.00p | 21.00p | 19.15p | 21.00p | 82 |
| 24/06/2016 | 20.00p | 21.50p | 20.00p | 21.00p | 0 |
| 23/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/06/2016 | 22.50p | 22.50p | 20.00p | 21.50p | 5000 |
| 20/06/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/06/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/06/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/06/2016 | 23.50p | 23.50p | 22.00p | 22.50p | 3400 |
| 14/06/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/06/2016 | 26.00p | 26.00p | 22.00p | 23.50p | 9000 |
| 10/06/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/06/2016 | 27.00p | 27.00p | 25.00p | 26.00p | 7000 |
| 08/06/2016 | 28.00p | 28.00p | 25.00p | 27.00p | 17400 |
| 07/06/2016 | 26.00p | 29.95p | 26.00p | 28.00p | 30115 |
| 06/06/2016 | 26.00p | 27.95p | 24.80p | 26.00p | 3556 |
| 03/06/2016 | 17.00p | 29.00p | 15.00p | 27.00p | 87097 |
| 02/06/2016 | 17.50p | 17.50p | 14.00p | 17.00p | 101000 |
| 01/06/2016 | 19.50p | 19.50p | 17.00p | 17.50p | 33000 |
| 31/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/05/2016 | 20.00p | 20.00p | 18.00p | 19.50p | 3000 |
| 26/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 2500 |
| 25/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 0 |
| 24/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 20000 |
| 23/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 500 |
| 19/05/2016 | 20.00p | 21.75p | 20.00p | 20.00p | 12000 |
| 18/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 700 |
| 17/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/05/2016 | 18.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/05/2016 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 06/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 2500 |
| 04/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 319 |
| 29/04/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/04/2016 | 19.50p | 20.35p | 19.50p | 20.00p | 22463 |
| 27/04/2016 | 23.00p | 23.00p | 19.00p | 19.50p | 75193 |
| 26/04/2016 | 23.50p | 23.50p | 21.04p | 23.00p | 400 |
| 25/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/04/2016 | 23.50p | 23.50p | 21.00p | 23.50p | 54 |
| 19/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/04/2016 | 23.50p | 25.40p | 23.50p | 23.50p | 100 |
| 12/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/04/2016 | 25.50p | 25.50p | 22.00p | 23.50p | 8000 |
| 08/04/2016 | 25.50p | 25.50p | 24.03p | 25.50p | 272 |
| 07/04/2016 | 26.50p | 26.50p | 25.50p | 25.50p | 5000 |
| 06/04/2016 | 26.50p | 28.50p | 26.00p | 26.50p | 51 |
| 05/04/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/04/2016 | 26.50p | 28.50p | 26.50p | 26.50p | 0 |
| 01/04/2016 | 26.50p | 28.50p | 26.50p | 26.50p | 0 |
| 31/03/2016 | 26.50p | 27.00p | 26.00p | 26.50p | 12000 |
| 30/03/2016 | 27.00p | 29.00p | 26.50p | 26.50p | 10000 |
*Close Price adjusted for both dividends and splits