ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
29/03/2016 27.00p 27.00p 27.00p 27.00p 0
24/03/2016 27.00p 27.00p 27.00p 27.00p 0
23/03/2016 27.00p 27.00p 27.00p 27.00p 0
22/03/2016 29.50p 29.50p 26.00p 27.00p 64089
21/03/2016 29.00p 29.00p 28.50p 29.00p 0
18/03/2016 29.00p 29.00p 29.00p 29.00p 0
17/03/2016 29.00p 29.00p 29.00p 29.00p 0
16/03/2016 29.50p 29.50p 27.00p 29.00p 2000
15/03/2016 29.50p 31.40p 27.00p 29.50p 3363
14/03/2016 29.50p 29.50p 29.50p 29.50p 0
11/03/2016 29.50p 29.50p 29.50p 29.50p 0
10/03/2016 29.50p 29.50p 27.00p 29.50p 15
09/03/2016 29.50p 29.50p 27.00p 29.50p 16
08/03/2016 29.50p 29.50p 29.50p 29.50p 0
07/03/2016 29.50p 29.50p 29.50p 29.50p 0
04/03/2016 29.50p 29.50p 29.50p 29.50p 0
03/03/2016 31.50p 31.50p 29.00p 29.50p 2000
02/03/2016 31.50p 31.50p 29.00p 31.50p 61
01/03/2016 31.50p 31.50p 31.50p 31.50p 0
29/02/2016 31.50p 31.50p 31.50p 31.50p 0
26/02/2016 31.50p 31.50p 29.00p 31.50p 158
25/02/2016 31.50p 31.50p 29.00p 31.50p 1200
24/02/2016 31.50p 31.50p 31.50p 31.50p 0
23/02/2016 31.50p 31.50p 31.50p 31.50p 0
22/02/2016 33.50p 33.50p 30.00p 31.50p 600
19/02/2016 33.50p 33.50p 30.50p 33.50p 200
18/02/2016 33.50p 33.50p 33.50p 33.50p 0
17/02/2016 33.50p 33.50p 33.50p 33.50p 0
16/02/2016 34.50p 34.50p 32.00p 33.50p 2180
15/02/2016 34.50p 34.50p 34.50p 34.50p 0
12/02/2016 34.50p 34.50p 34.50p 34.50p 0
11/02/2016 34.50p 34.50p 34.50p 34.50p 0
10/02/2016 34.50p 34.50p 34.50p 34.50p 0
09/02/2016 34.50p 34.50p 34.50p 34.50p 0
08/02/2016 34.50p 34.50p 34.25p 34.50p 8724
05/02/2016 34.50p 35.00p 34.50p 34.50p 0
04/02/2016 34.50p 34.50p 32.00p 34.50p 880
03/02/2016 34.50p 34.50p 34.50p 34.50p 0
02/02/2016 34.50p 34.50p 32.00p 34.50p 455
01/02/2016 34.50p 34.50p 34.50p 34.50p 0
29/01/2016 34.50p 34.50p 34.50p 34.50p 0
28/01/2016 34.50p 34.50p 34.50p 34.50p 0
27/01/2016 34.50p 34.50p 34.50p 34.50p 0
26/01/2016 34.50p 35.00p 32.00p 34.50p 18
25/01/2016 34.50p 35.00p 34.50p 34.50p 0
22/01/2016 34.50p 34.50p 34.50p 34.50p 0
21/01/2016 34.50p 34.50p 32.00p 34.50p 160
20/01/2016 34.50p 34.50p 34.50p 34.50p 0
19/01/2016 34.50p 34.50p 34.50p 34.50p 0
18/01/2016 34.50p 35.00p 32.00p 34.50p 400
15/01/2016 34.50p 34.50p 32.00p 34.50p 180
14/01/2016 42.50p 42.50p 33.00p 34.50p 15665
13/01/2016 43.00p 43.00p 42.50p 42.50p 0
12/01/2016 43.00p 43.00p 42.50p 43.00p 0
11/01/2016 47.50p 47.50p 40.00p 43.00p 25028
08/01/2016 47.50p 47.50p 47.50p 47.50p 0
07/01/2016 47.50p 47.50p 47.50p 47.50p 0
06/01/2016 47.50p 47.50p 47.50p 47.50p 0
05/01/2016 47.50p 47.50p 47.50p 47.50p 0
04/01/2016 47.50p 47.50p 47.50p 47.50p 0
31/12/2015 47.50p 47.50p 47.50p 47.50p 0
30/12/2015 47.50p 47.50p 47.50p 47.50p 0
29/12/2015 47.50p 47.50p 47.50p 47.50p 0
24/12/2015 47.50p 47.50p 47.50p 47.50p 0
23/12/2015 47.50p 47.50p 47.50p 47.50p 0
22/12/2015 47.50p 47.50p 47.50p 47.50p 0
21/12/2015 47.50p 47.50p 47.50p 47.50p 0
18/12/2015 47.50p 47.50p 47.50p 47.50p 0
17/12/2015 47.50p 47.50p 47.50p 47.50p 0
16/12/2015 47.50p 47.50p 47.50p 47.50p 0
15/12/2015 47.50p 47.50p 47.50p 47.50p 0
14/12/2015 47.50p 47.50p 45.40p 47.50p 1000
11/12/2015 47.50p 47.50p 47.50p 47.50p 0
10/12/2015 47.50p 47.50p 45.40p 47.50p 2180
09/12/2015 47.50p 47.50p 47.50p 47.50p 0
08/12/2015 47.50p 47.50p 45.00p 47.50p 180
07/12/2015 47.50p 47.50p 47.50p 47.50p 0
04/12/2015 47.50p 47.50p 45.50p 47.50p 4000
03/12/2015 47.50p 47.50p 47.50p 47.50p 0
02/12/2015 47.50p 47.50p 47.50p 47.50p 0
01/12/2015 47.50p 47.50p 47.50p 47.50p 0
30/11/2015 47.50p 47.50p 47.50p 47.50p 0
27/11/2015 47.50p 47.50p 45.05p 47.50p 400
26/11/2015 47.50p 47.50p 47.50p 47.50p 0
25/11/2015 47.50p 47.50p 45.50p 47.50p 2500
24/11/2015 47.50p 47.50p 47.50p 47.50p 0
23/11/2015 47.50p 50.00p 47.50p 47.50p 5500
20/11/2015 47.50p 47.50p 45.05p 47.50p 45
19/11/2015 47.50p 47.50p 45.05p 47.50p 450
18/11/2015 47.50p 47.50p 45.05p 47.50p 259
17/11/2015 47.50p 47.50p 45.05p 47.50p 252
16/11/2015 51.00p 51.00p 47.50p 47.50p 36500
13/11/2015 53.50p 53.50p 50.00p 51.00p 2500
12/11/2015 57.50p 57.50p 52.00p 53.50p 6480
11/11/2015 57.50p 57.50p 57.50p 57.50p 0
10/11/2015 57.50p 57.50p 57.00p 57.50p 0
09/11/2015 57.50p 57.50p 57.50p 57.50p 0
06/11/2015 57.50p 57.50p 57.50p 57.50p 0
05/11/2015 57.50p 57.50p 57.50p 57.50p 0
04/11/2015 57.50p 57.50p 57.50p 57.50p 0
03/11/2015 57.50p 57.50p 57.00p 57.50p 0
02/11/2015 57.50p 57.50p 55.00p 57.50p 40
30/10/2015 57.50p 57.50p 57.50p 57.50p 0
29/10/2015 57.50p 60.00p 57.00p 57.50p 30000
28/10/2015 57.50p 57.50p 57.50p 57.50p 0
27/10/2015 61.00p 61.00p 57.00p 57.50p 1500
26/10/2015 61.00p 61.00p 57.00p 61.00p 214
23/10/2015 74.00p 75.85p 62.00p 66.50p 22880
22/10/2015 74.00p 74.00p 74.00p 74.00p 0
21/10/2015 74.00p 74.00p 74.00p 74.00p 0
20/10/2015 74.00p 74.00p 74.00p 74.00p 0
19/10/2015 77.50p 77.50p 71.00p 74.00p 10000
16/10/2015 81.00p 81.00p 77.50p 77.50p 1500
15/10/2015 81.00p 81.00p 81.00p 81.00p 0
14/10/2015 81.00p 81.00p 81.00p 81.00p 0
13/10/2015 81.00p 81.00p 81.00p 81.00p 0
12/10/2015 84.00p 84.00p 80.00p 81.00p 3800
09/10/2015 84.00p 84.00p 84.00p 84.00p 0
08/10/2015 84.00p 84.00p 84.00p 84.00p 0
07/10/2015 84.00p 84.00p 84.00p 84.00p 0
06/10/2015 84.00p 84.00p 83.00p 84.00p 0
05/10/2015 84.00p 84.00p 80.50p 84.00p 90
02/10/2015 84.00p 84.00p 84.00p 84.00p 0
01/10/2015 84.00p 84.00p 84.00p 84.00p 0
30/09/2015 84.00p 84.00p 83.00p 84.00p 0
29/09/2015 84.00p 84.00p 83.00p 84.00p 0
28/09/2015 84.00p 84.00p 84.00p 84.00p 0
25/09/2015 84.00p 84.00p 83.00p 84.00p 0
24/09/2015 84.00p 84.00p 80.50p 84.00p 180
23/09/2015 84.00p 84.00p 83.00p 84.00p 0
22/09/2015 84.00p 84.00p 80.00p 84.00p 120
21/09/2015 84.00p 84.00p 84.00p 84.00p 0
18/09/2015 85.00p 85.00p 80.00p 84.00p 600
17/09/2015 85.00p 85.00p 85.00p 85.00p 0
16/09/2015 85.00p 85.00p 85.00p 85.00p 0
15/09/2015 85.00p 85.00p 85.00p 85.00p 0
14/09/2015 85.00p 85.00p 85.00p 85.00p 0
11/09/2015 85.00p 85.00p 80.50p 85.00p 54
10/09/2015 85.00p 85.00p 85.00p 85.00p 0
09/09/2015 85.00p 85.00p 85.00p 85.00p 0
08/09/2015 85.00p 85.00p 85.00p 85.00p 0
07/09/2015 85.00p 85.00p 85.00p 85.00p 0
04/09/2015 85.00p 85.00p 85.00p 85.00p 0
03/09/2015 85.00p 85.00p 85.00p 85.00p 0
02/09/2015 85.00p 85.00p 85.00p 85.00p 0
01/09/2015 85.00p 85.00p 85.00p 85.00p 0
28/08/2015 85.00p 85.00p 80.50p 85.00p 153
27/08/2015 85.00p 85.00p 85.00p 85.00p 0
26/08/2015 85.00p 85.00p 85.00p 85.00p 0
25/08/2015 85.00p 85.00p 85.00p 85.00p 0
24/08/2015 88.50p 88.50p 83.00p 85.00p 7500
21/08/2015 88.50p 88.50p 88.50p 88.50p 0
20/08/2015 88.50p 90.00p 88.50p 88.50p 0
19/08/2015 88.50p 90.00p 88.50p 88.50p 0
18/08/2015 90.00p 91.00p 88.50p 88.50p 0
17/08/2015 91.00p 91.00p 91.00p 91.00p 0
14/08/2015 91.00p 91.00p 90.00p 91.00p 0
13/08/2015 93.50p 93.50p 85.00p 91.00p 9930
12/08/2015 95.00p 95.00p 90.00p 93.50p 2900
11/08/2015 95.00p 95.00p 95.00p 95.00p 0
10/08/2015 95.00p 95.00p 95.00p 95.00p 0
07/08/2015 95.00p 95.00p 95.00p 95.00p 0
06/08/2015 95.00p 95.00p 95.00p 95.00p 0
05/08/2015 95.00p 95.00p 95.00p 95.00p 0
04/08/2015 95.00p 95.00p 92.00p 95.00p 72
03/08/2015 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits