ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/08/2014 85.00p 85.00p 83.42p 84.50p 2500
27/08/2014 85.00p 85.00p 83.55p 85.00p 7550
26/08/2014 86.50p 88.00p 85.00p 85.00p 7893
22/08/2014 86.50p 90.00p 85.00p 86.50p 3789
21/08/2014 84.50p 88.00p 84.15p 86.50p 8822
20/08/2014 85.00p 85.00p 84.97p 85.00p 1405
19/08/2014 84.38p 87.50p 84.10p 85.00p 5990
18/08/2014 84.38p 84.38p 83.69p 84.38p 800
15/08/2014 84.38p 87.50p 84.38p 84.38p 215
14/08/2014 81.87p 87.50p 80.75p 84.38p 6054
13/08/2014 82.50p 85.00p 80.62p 81.87p 6450
12/08/2014 78.13p 87.60p 78.13p 82.50p 10110
11/08/2014 73.75p 85.00p 73.75p 78.13p 8000
08/08/2014 73.75p 78.25p 73.75p 73.75p 1000
07/08/2014 73.75p 73.75p 71.25p 73.75p 684
06/08/2014 73.75p 73.75p 71.25p 73.75p 180
05/08/2014 73.75p 75.00p 70.81p 73.75p 5299
04/08/2014 73.75p 78.75p 73.75p 73.75p 0
01/08/2014 73.75p 78.75p 73.75p 73.75p 3157
31/07/2014 73.75p 78.25p 71.88p 73.75p 645
30/07/2014 71.88p 75.00p 71.88p 71.88p 133
29/07/2014 71.88p 75.00p 71.88p 71.88p 0
28/07/2014 71.88p 75.00p 71.88p 71.88p 0
25/07/2014 71.88p 75.00p 71.88p 71.88p 0
24/07/2014 71.88p 75.00p 71.88p 71.88p 4000
23/07/2014 72.50p 72.50p 70.00p 71.88p 6000
22/07/2014 72.50p 72.50p 70.00p 72.50p 26667
21/07/2014 72.50p 72.50p 70.75p 72.50p 0
18/07/2014 72.50p 72.50p 70.75p 72.50p 400
17/07/2014 72.50p 75.00p 70.75p 72.50p 0
16/07/2014 72.50p 74.38p 70.75p 72.50p 4
15/07/2014 72.50p 72.50p 70.75p 72.50p 0
14/07/2014 72.50p 72.50p 70.75p 72.50p 200
11/07/2014 72.50p 74.75p 70.00p 72.50p 2213
10/07/2014 72.50p 74.18p 67.91p 72.50p 0
09/07/2014 72.50p 74.18p 67.91p 72.50p 0
08/07/2014 72.50p 74.18p 67.91p 72.50p 0
07/07/2014 71.25p 74.18p 67.91p 72.50p 28145
04/07/2014 71.25p 71.25p 67.50p 71.25p 0
03/07/2014 71.25p 71.25p 67.50p 71.25p 1236
02/07/2014 71.25p 73.75p 67.59p 71.25p 0
01/07/2014 71.25p 73.75p 67.59p 71.25p 0
30/06/2014 71.25p 73.75p 67.59p 71.25p 0
27/06/2014 71.25p 73.75p 67.59p 71.25p 405
26/06/2014 71.25p 73.50p 66.25p 71.25p 0
25/06/2014 71.25p 73.50p 66.25p 71.25p 0
24/06/2014 71.25p 73.50p 66.25p 71.25p 0
23/06/2014 71.25p 73.50p 66.25p 71.25p 0
20/06/2014 71.25p 73.50p 66.25p 71.25p 0
19/06/2014 71.25p 73.50p 66.25p 71.25p 0
18/06/2014 71.25p 73.50p 66.25p 71.25p 0
17/06/2014 71.25p 73.50p 66.25p 71.25p 0
16/06/2014 71.88p 73.50p 66.25p 71.25p 20585
13/06/2014 71.88p 73.75p 71.88p 71.88p 0
12/06/2014 71.88p 73.75p 71.88p 71.88p 0
11/06/2014 71.88p 73.75p 71.88p 71.88p 5349
10/06/2014 71.88p 73.75p 68.75p 71.88p 0
09/06/2014 71.88p 73.75p 68.75p 71.88p 0
06/06/2014 71.88p 73.75p 68.75p 71.88p 112
05/06/2014 71.88p 73.75p 68.75p 71.88p 36
04/06/2014 75.00p 75.00p 69.06p 71.88p 6340
03/06/2014 75.00p 75.00p 71.66p 75.00p 180
02/06/2014 75.00p 75.00p 71.25p 75.00p 2400
30/05/2014 75.00p 75.00p 72.07p 75.00p 2
29/05/2014 75.63p 77.50p 72.50p 75.63p 0
28/05/2014 75.63p 77.50p 72.50p 75.63p 4732
27/05/2014 75.63p 75.63p 73.37p 75.63p 0
23/05/2014 75.63p 75.63p 73.37p 75.63p 0
22/05/2014 75.63p 75.63p 73.37p 75.63p 6800
21/05/2014 75.63p 76.25p 73.33p 75.63p 0
20/05/2014 76.25p 76.25p 73.33p 75.63p 3647
19/05/2014 76.25p 76.25p 73.36p 76.25p 0
16/05/2014 76.25p 76.25p 73.36p 76.25p 0
15/05/2014 76.25p 76.25p 73.36p 76.25p 14
14/05/2014 76.25p 76.25p 73.71p 76.25p 800
13/05/2014 76.25p 81.25p 73.25p 76.25p 0
12/05/2014 76.25p 81.25p 73.25p 77.50p 9518
09/05/2014 76.25p 77.50p 73.36p 77.50p 0
08/05/2014 76.25p 76.25p 73.36p 76.25p 87
07/05/2014 76.25p 76.25p 73.70p 76.25p 80
06/05/2014 76.25p 76.25p 74.11p 76.25p 189
02/05/2014 73.12p 76.25p 71.25p 76.25p 11760
01/05/2014 73.12p 73.12p 71.25p 73.12p 1000
30/04/2014 73.12p 73.75p 71.25p 73.12p 33
29/04/2014 73.12p 73.12p 71.25p 73.12p 0
28/04/2014 73.12p 73.12p 71.25p 73.12p 0
25/04/2014 73.12p 73.12p 71.25p 73.12p 0
24/04/2014 73.12p 73.12p 71.25p 73.12p 90
23/04/2014 73.12p 74.21p 73.12p 73.12p 62
22/04/2014 74.38p 74.38p 69.71p 73.12p 0
17/04/2014 73.12p 73.12p 69.71p 73.12p 124
16/04/2014 73.12p 73.12p 69.38p 73.12p 0
15/04/2014 73.12p 73.12p 69.38p 73.12p 10800
14/04/2014 73.12p 75.00p 72.25p 73.12p 0
11/04/2014 73.12p 75.00p 72.25p 73.12p 10692
10/04/2014 73.12p 73.75p 68.75p 73.75p 178
09/04/2014 73.12p 73.75p 68.75p 73.75p 0
08/04/2014 73.12p 73.12p 68.75p 73.12p 0
07/04/2014 73.12p 73.12p 68.75p 73.12p 400
04/04/2014 73.12p 73.75p 68.75p 73.12p 0
03/04/2014 73.12p 73.75p 68.75p 73.75p 0
02/04/2014 73.12p 73.12p 68.75p 73.12p 200
01/04/2014 73.12p 73.75p 70.00p 73.12p 0
31/03/2014 73.75p 73.75p 70.00p 73.12p 4800
28/03/2014 75.00p 75.00p 72.50p 73.75p 1200
27/03/2014 74.38p 75.00p 73.75p 75.00p 120
26/03/2014 76.25p 76.25p 73.89p 74.38p 458
25/03/2014 76.25p 76.88p 68.75p 76.25p 0
24/03/2014 76.88p 76.88p 68.75p 76.25p 8400
21/03/2014 78.13p 78.13p 72.50p 76.88p 4000
20/03/2014 78.75p 79.50p 75.63p 78.75p 95
19/03/2014 81.87p 81.87p 75.00p 78.75p 3800
18/03/2014 81.87p 81.87p 79.38p 81.87p 295
17/03/2014 81.87p 81.87p 79.38p 80.00p 0
14/03/2014 81.87p 81.87p 79.38p 81.87p 0
13/03/2014 81.87p 81.87p 79.38p 81.87p 960
12/03/2014 82.50p 83.75p 80.00p 81.87p 5240
11/03/2014 83.75p 83.75p 80.00p 83.75p 3136
10/03/2014 83.13p 86.23p 83.13p 83.75p 480800
07/03/2014 81.25p 81.25p 77.50p 80.00p 2192
06/03/2014 83.13p 83.13p 81.25p 81.25p 2000
05/03/2014 83.75p 83.75p 81.50p 83.13p 4229
04/03/2014 83.75p 86.25p 83.75p 83.75p 0
03/03/2014 86.25p 86.25p 83.75p 83.75p 1000
28/02/2014 87.50p 87.50p 85.12p 86.25p 8677
27/02/2014 87.50p 87.50p 86.87p 87.50p 81
26/02/2014 87.50p 88.13p 86.37p 87.50p 0
25/02/2014 88.13p 88.13p 86.37p 87.50p 0
24/02/2014 87.50p 88.13p 86.37p 87.50p 0
21/02/2014 88.13p 88.13p 86.37p 87.50p 1277
20/02/2014 89.38p 90.62p 87.50p 88.13p 2564
19/02/2014 89.38p 92.50p 88.25p 89.38p 1200
18/02/2014 89.38p 92.25p 89.38p 89.38p 1000
17/02/2014 91.25p 91.25p 89.38p 89.38p 1060
14/02/2014 90.00p 91.87p 89.38p 91.25p 400
13/02/2014 89.38p 91.25p 89.38p 89.38p 2200
12/02/2014 90.00p 93.75p 87.50p 89.38p 0
11/02/2014 91.25p 93.75p 87.50p 90.00p 0
10/02/2014 93.75p 93.75p 87.50p 91.25p 6214
07/02/2014 94.37p 94.37p 93.75p 93.75p 4000
06/02/2014 93.75p 96.16p 93.75p 94.37p 398
05/02/2014 85.00p 96.25p 85.00p 93.75p 17739
04/02/2014 83.13p 85.00p 83.13p 85.00p 1060
03/02/2014 79.38p 83.75p 79.12p 83.13p 7176
31/01/2014 76.88p 82.50p 76.88p 79.38p 10400
30/01/2014 75.00p 77.50p 74.38p 76.88p 550
29/01/2014 73.12p 76.25p 73.00p 74.38p 10165
28/01/2014 72.50p 75.00p 72.50p 73.12p 4280
27/01/2014 72.50p 72.50p 71.00p 72.50p 544
24/01/2014 72.50p 73.45p 72.50p 72.50p 0
23/01/2014 72.50p 73.45p 72.50p 72.50p 2961
22/01/2014 71.88p 73.45p 70.35p 72.50p 10424
21/01/2014 71.88p 71.88p 69.09p 71.88p 141
20/01/2014 71.88p 71.88p 69.03p 71.88p 2250
17/01/2014 71.88p 71.88p 69.09p 71.88p 176
16/01/2014 71.88p 71.88p 69.03p 71.88p 0
15/01/2014 71.88p 71.88p 69.03p 71.88p 0
14/01/2014 71.88p 71.88p 69.03p 71.88p 0
13/01/2014 71.88p 71.88p 69.03p 71.88p 6400
10/01/2014 71.88p 71.88p 71.25p 71.88p 0
09/01/2014 71.88p 71.88p 71.25p 71.88p 1400
08/01/2014 71.88p 71.88p 67.50p 71.88p 0
07/01/2014 71.88p 71.88p 67.50p 71.88p 11649
06/01/2014 71.88p 71.88p 69.06p 71.88p 793
03/01/2014 71.88p 71.88p 69.06p 71.88p 604
02/01/2014 71.88p 72.50p 71.25p 71.88p 0
31/12/2013 71.88p 72.50p 71.25p 71.88p 0
30/12/2013 71.88p 72.50p 71.25p 71.88p 9466
27/12/2013 71.88p 71.88p 68.75p 71.88p 18866
24/12/2013 71.88p 72.50p 71.88p 71.88p 0
23/12/2013 71.88p 72.50p 71.88p 71.88p 0
20/12/2013 71.88p 72.50p 71.88p 71.88p 25
19/12/2013 71.88p 71.88p 70.00p 71.88p 3000
18/12/2013 71.25p 71.88p 71.25p 71.88p 0
17/12/2013 71.25p 71.88p 71.25p 71.25p 0
16/12/2013 71.25p 71.75p 71.25p 71.25p 329
13/12/2013 71.25p 71.25p 70.63p 71.25p 0
12/12/2013 70.63p 71.25p 70.63p 71.25p 1136
11/12/2013 69.38p 71.88p 68.75p 71.25p 0
10/12/2013 69.38p 69.75p 68.75p 69.38p 374
09/12/2013 70.00p 71.88p 68.75p 69.38p 800
06/12/2013 70.00p 71.88p 68.75p 71.25p 2925
05/12/2013 71.88p 71.88p 70.00p 70.00p 23000
04/12/2013 72.50p 72.50p 71.25p 71.88p 4000
03/12/2013 72.50p 72.50p 71.25p 72.50p 12130
02/12/2013 73.12p 73.12p 71.41p 72.50p 418
29/11/2013 73.12p 73.12p 71.25p 73.12p 30000
28/11/2013 73.12p 73.12p 71.25p 73.12p 6180
27/11/2013 73.12p 73.12p 71.88p 73.12p 0
26/11/2013 71.88p 73.12p 71.88p 73.12p 4000
25/11/2013 71.88p 71.88p 71.25p 71.88p 4104
22/11/2013 72.50p 73.20p 71.88p 71.88p 20
21/11/2013 73.75p 73.75p 71.25p 73.12p 70025
20/11/2013 71.88p 73.75p 71.75p 73.75p 1253
19/11/2013 71.88p 72.50p 71.88p 71.88p 2760
18/11/2013 71.88p 73.93p 68.75p 71.88p 21933
15/11/2013 67.50p 72.50p 67.50p 71.88p 139855
14/11/2013 64.38p 67.50p 64.13p 67.50p 91380
13/11/2013 68.12p 68.12p 63.75p 64.38p 8910
12/11/2013 69.38p 69.38p 67.50p 68.12p 4000

*Close Price adjusted for both dividends and splits