ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/06/2015 98.00p 98.00p 93.00p 96.50p 400
12/06/2015 98.00p 98.00p 98.00p 98.00p 0
11/06/2015 98.00p 98.00p 98.00p 98.00p 0
10/06/2015 98.00p 98.00p 93.00p 98.00p 1499
09/06/2015 99.00p 99.00p 95.00p 98.00p 1200
08/06/2015 99.00p 103.00p 99.00p 99.00p 20400
05/06/2015 99.00p 99.50p 99.00p 99.00p 1000
04/06/2015 99.00p 99.00p 99.00p 99.00p 0
03/06/2015 99.00p 99.00p 95.50p 99.00p 64
02/06/2015 99.00p 99.00p 99.00p 99.00p 0
01/06/2015 99.00p 99.00p 99.00p 99.00p 0
29/05/2015 99.00p 99.00p 99.00p 99.00p 0
28/05/2015 100.50p 100.50p 98.00p 99.00p 2500
27/05/2015 100.50p 100.50p 98.00p 100.50p 4000
26/05/2015 100.50p 100.50p 100.50p 100.50p 0
22/05/2015 100.50p 100.50p 100.50p 100.50p 0
21/05/2015 100.50p 100.50p 100.00p 100.50p 88
20/05/2015 100.50p 100.50p 100.50p 100.50p 0
19/05/2015 100.50p 100.50p 100.50p 100.50p 2000
18/05/2015 100.50p 100.50p 98.00p 100.50p 90
15/05/2015 100.50p 100.50p 100.50p 100.50p 0
14/05/2015 100.00p 100.50p 97.00p 100.50p 227
13/05/2015 100.00p 100.00p 100.00p 100.00p 0
12/05/2015 100.00p 100.00p 100.00p 100.00p 0
11/05/2015 100.00p 100.00p 97.07p 100.00p 115
08/05/2015 100.00p 100.00p 100.00p 100.00p 0
07/05/2015 101.50p 101.50p 98.00p 100.00p 3000
06/05/2015 102.50p 103.50p 101.50p 101.50p 0
05/05/2015 104.50p 104.50p 102.00p 103.50p 3000
01/05/2015 104.50p 104.50p 104.50p 104.50p 0
30/04/2015 108.00p 108.00p 102.00p 104.50p 7525
29/04/2015 108.50p 108.50p 105.00p 108.00p 200
28/04/2015 108.50p 108.50p 108.50p 108.50p 0
27/04/2015 108.50p 108.50p 108.50p 108.50p 0
24/04/2015 108.50p 108.50p 108.50p 108.50p 0
23/04/2015 108.50p 108.50p 108.50p 108.50p 0
22/04/2015 108.50p 110.00p 108.50p 108.50p 5000
21/04/2015 108.50p 108.50p 108.50p 108.50p 0
20/04/2015 108.50p 108.50p 108.50p 108.50p 0
17/04/2015 110.50p 111.00p 105.00p 108.50p 12961
16/04/2015 111.00p 111.00p 105.00p 110.50p 5312
15/04/2015 113.50p 113.50p 108.00p 112.50p 3344
14/04/2015 113.50p 113.50p 110.00p 113.50p 188
13/04/2015 113.50p 113.50p 110.88p 113.50p 100
10/04/2015 114.50p 114.50p 112.60p 114.50p 10083
09/04/2015 114.50p 114.50p 112.65p 114.50p 36
08/04/2015 114.50p 117.00p 112.60p 114.50p 2387
07/04/2015 114.50p 114.50p 113.50p 114.50p 2400
02/04/2015 114.50p 114.50p 114.50p 114.50p 0
01/04/2015 116.00p 116.00p 113.00p 114.50p 520
31/03/2015 114.50p 116.00p 112.00p 116.00p 59201
30/03/2015 116.00p 116.00p 113.00p 114.50p 22035
27/03/2015 116.00p 116.00p 116.00p 116.00p 0
26/03/2015 122.50p 122.50p 113.00p 116.00p 15500
25/03/2015 125.00p 125.00p 120.00p 122.50p 3020
24/03/2015 126.00p 126.00p 121.00p 125.00p 25000
23/03/2015 127.50p 127.50p 120.00p 126.00p 27005
20/03/2015 130.00p 130.00p 125.00p 127.50p 18780
19/03/2015 130.00p 132.00p 125.00p 130.00p 21500
18/03/2015 119.50p 133.00p 119.50p 130.00p 113457
17/03/2015 116.00p 121.50p 116.00p 119.50p 25901
16/03/2015 115.00p 118.00p 112.00p 116.00p 1900
13/03/2015 116.00p 119.00p 115.00p 115.00p 137550
12/03/2015 116.00p 117.00p 112.00p 116.00p 90149
11/03/2015 111.50p 118.00p 110.00p 116.00p 63046
10/03/2015 98.50p 111.50p 98.50p 110.50p 20500
09/03/2015 97.50p 98.50p 95.00p 98.50p 5020
06/03/2015 97.50p 97.50p 96.00p 97.50p 240
05/03/2015 97.50p 97.50p 97.50p 97.50p 0
04/03/2015 97.00p 97.00p 96.00p 97.00p 2000
03/03/2015 97.00p 97.00p 97.00p 97.00p 0
02/03/2015 97.00p 97.00p 96.00p 97.00p 24
27/02/2015 97.00p 97.00p 97.00p 97.00p 0
26/02/2015 101.00p 103.50p 95.04p 97.00p 27950
25/02/2015 87.50p 102.00p 87.50p 101.00p 14012
24/02/2015 87.50p 88.45p 87.50p 87.50p 5720
23/02/2015 88.00p 88.00p 87.50p 87.50p 0
20/02/2015 87.50p 88.65p 86.00p 88.00p 11802
19/02/2015 82.00p 90.50p 82.00p 87.50p 33902
18/02/2015 82.00p 82.00p 82.00p 82.00p 0
17/02/2015 82.00p 82.74p 82.00p 82.00p 700
16/02/2015 81.00p 82.00p 80.00p 82.00p 7302
13/02/2015 81.00p 81.00p 81.00p 81.00p 0
12/02/2015 80.50p 81.00p 80.50p 81.00p 0
11/02/2015 85.50p 85.50p 80.50p 80.50p 10000
10/02/2015 86.50p 86.50p 83.25p 85.50p 8442
09/02/2015 86.50p 86.50p 85.00p 86.50p 2000
06/02/2015 86.50p 88.00p 86.50p 86.50p 6346
05/02/2015 86.50p 86.70p 86.50p 86.50p 1038
04/02/2015 86.50p 86.50p 86.50p 86.50p 0
03/02/2015 86.50p 88.00p 86.50p 86.50p 667
02/02/2015 86.50p 88.00p 85.00p 86.50p 1090
30/01/2015 86.50p 86.50p 86.50p 86.50p 0
29/01/2015 86.50p 86.50p 86.00p 86.50p 8400
28/01/2015 86.50p 90.00p 86.50p 86.50p 0
27/01/2015 86.50p 86.50p 86.50p 86.50p 0
26/01/2015 87.00p 87.00p 85.00p 86.50p 2133
23/01/2015 87.00p 87.00p 87.00p 87.00p 0
22/01/2015 87.00p 87.00p 87.00p 87.00p 0
21/01/2015 87.00p 87.50p 87.00p 87.00p 151
20/01/2015 87.00p 87.00p 87.00p 87.00p 0
19/01/2015 87.00p 87.00p 87.00p 87.00p 0
16/01/2015 87.00p 87.55p 87.00p 87.00p 179
15/01/2015 87.00p 87.00p 86.00p 87.00p 4560
14/01/2015 87.00p 87.00p 87.00p 87.00p 0
13/01/2015 84.50p 88.00p 84.50p 87.00p 6992
12/01/2015 84.50p 84.50p 83.00p 84.50p 70
09/01/2015 84.50p 84.50p 84.50p 84.50p 0
08/01/2015 84.50p 84.50p 84.50p 84.50p 0
07/01/2015 84.50p 87.00p 84.50p 84.50p 1000
06/01/2015 81.50p 84.00p 80.00p 83.50p 3974
05/01/2015 79.50p 83.00p 79.50p 81.50p 3638
02/01/2015 79.50p 80.00p 79.50p 79.50p 21
31/12/2014 79.50p 81.00p 79.50p 79.50p 614
30/12/2014 79.50p 80.00p 79.50p 79.50p 90
29/12/2014 79.50p 79.50p 79.50p 79.50p 0
24/12/2014 79.50p 79.50p 78.78p 79.50p 2000
23/12/2014 79.50p 83.00p 79.50p 79.50p 1474
22/12/2014 79.50p 80.00p 79.50p 79.50p 72
19/12/2014 79.50p 83.00p 79.50p 79.50p 0
18/12/2014 79.50p 80.00p 79.50p 79.50p 133
17/12/2014 79.50p 81.00p 79.50p 79.50p 4000
16/12/2014 79.50p 80.00p 79.50p 79.50p 2000
15/12/2014 78.50p 80.50p 78.50p 78.50p 17500
12/12/2014 79.50p 80.00p 78.50p 78.50p 0
11/12/2014 79.50p 79.50p 79.50p 79.50p 0
10/12/2014 79.50p 79.50p 79.50p 79.50p 0
09/12/2014 79.50p 80.00p 79.50p 79.50p 220
08/12/2014 79.50p 80.00p 79.50p 79.50p 4400
05/12/2014 80.50p 80.50p 79.50p 79.50p 1500
04/12/2014 80.50p 80.96p 80.50p 80.50p 3851
03/12/2014 80.50p 80.50p 80.50p 80.50p 0
02/12/2014 80.50p 80.96p 80.50p 80.50p 80
01/12/2014 80.50p 80.50p 80.50p 80.50p 0
28/11/2014 80.50p 80.96p 80.00p 80.50p 1650
27/11/2014 80.50p 80.50p 80.50p 80.50p 0
26/11/2014 80.50p 80.96p 80.50p 80.50p 2600
25/11/2014 80.50p 85.00p 80.50p 80.50p 320
24/11/2014 80.50p 80.96p 80.50p 80.50p 25
21/11/2014 80.50p 80.50p 80.50p 80.50p 0
20/11/2014 80.50p 81.00p 80.50p 80.50p 11639
19/11/2014 80.50p 80.50p 80.50p 80.50p 0
18/11/2014 80.50p 80.50p 80.50p 80.50p 0
17/11/2014 80.50p 81.00p 80.50p 80.50p 6
14/11/2014 80.50p 80.50p 80.50p 80.50p 0
13/11/2014 80.50p 81.00p 80.50p 80.50p 96
12/11/2014 80.50p 80.50p 80.50p 80.50p 0
11/11/2014 80.50p 81.00p 80.50p 80.50p 2000
10/11/2014 80.50p 80.50p 80.50p 80.50p 0
07/11/2014 80.50p 80.50p 80.50p 80.50p 0
06/11/2014 80.50p 80.50p 80.50p 80.50p 0
05/11/2014 80.50p 80.50p 80.50p 80.50p 0
04/11/2014 80.50p 80.50p 80.50p 80.50p 0
03/11/2014 80.50p 81.00p 80.00p 80.50p 2162
31/10/2014 80.50p 81.00p 80.50p 80.50p 800
30/10/2014 80.50p 81.00p 80.50p 80.50p 69
29/10/2014 80.50p 81.00p 80.50p 80.50p 21
28/10/2014 80.50p 81.00p 80.50p 80.50p 1500
27/10/2014 80.50p 80.96p 80.50p 80.50p 1275
24/10/2014 80.50p 80.96p 80.50p 80.50p 600
23/10/2014 80.50p 80.85p 80.50p 80.50p 185
22/10/2014 80.50p 80.80p 80.50p 80.50p 692
21/10/2014 80.50p 80.50p 80.50p 80.50p 0
20/10/2014 80.50p 80.50p 80.50p 80.50p 0
17/10/2014 80.50p 81.00p 80.50p 80.50p 1500
16/10/2014 81.00p 81.00p 80.50p 80.50p 12058
15/10/2014 81.00p 81.00p 80.52p 81.00p 803
14/10/2014 81.00p 81.00p 80.52p 81.00p 103
13/10/2014 81.50p 81.50p 81.00p 81.00p 200
10/10/2014 84.00p 84.00p 81.00p 81.50p 6000
09/10/2014 84.00p 84.10p 84.00p 84.00p 96
08/10/2014 84.00p 84.00p 84.00p 84.00p 0
07/10/2014 85.00p 85.00p 84.00p 84.00p 0
06/10/2014 85.00p 88.00p 84.60p 85.00p 116
03/10/2014 86.00p 86.00p 84.60p 85.00p 7978
02/10/2014 86.00p 86.50p 85.50p 86.00p 32160
01/10/2014 84.00p 86.00p 84.00p 86.00p 3000
30/09/2014 84.50p 84.50p 83.00p 84.00p 1780
29/09/2014 84.50p 88.00p 84.50p 84.50p 40
26/09/2014 84.50p 84.50p 84.50p 84.50p 0
25/09/2014 84.50p 84.58p 84.20p 84.50p 2480
24/09/2014 84.50p 84.58p 84.00p 84.50p 4400
23/09/2014 84.50p 84.50p 84.20p 84.50p 342
22/09/2014 84.50p 84.50p 84.50p 84.50p 0
19/09/2014 84.50p 84.58p 84.50p 84.50p 16
18/09/2014 84.50p 84.50p 83.00p 84.50p 27760
17/09/2014 84.50p 84.50p 84.50p 84.50p 0
16/09/2014 84.50p 84.58p 84.50p 84.50p 56
15/09/2014 84.50p 84.50p 84.50p 84.50p 306
12/09/2014 84.50p 84.50p 84.50p 84.50p 0
11/09/2014 84.50p 84.50p 84.50p 84.50p 0
10/09/2014 84.50p 84.50p 83.00p 84.50p 20
09/09/2014 84.50p 84.50p 84.50p 84.50p 2
08/09/2014 84.50p 84.50p 84.10p 84.50p 900
05/09/2014 84.50p 84.50p 84.50p 84.50p 0
04/09/2014 84.50p 84.50p 84.50p 84.50p 0
03/09/2014 84.50p 84.50p 84.50p 84.50p 0
02/09/2014 84.50p 84.50p 84.50p 84.50p 0
01/09/2014 84.50p 88.00p 83.42p 84.50p 6855
29/08/2014 84.50p 84.50p 83.42p 84.50p 31

*Close Price adjusted for both dividends and splits