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 |
|---|---|---|---|---|---|
| 29/06/2011 | 131.88p | 132.50p | 131.88p | 131.88p | 20000 |
| 28/06/2011 | 131.88p | 136.25p | 130.00p | 131.88p | 0 |
| 27/06/2011 | 131.88p | 136.25p | 130.00p | 131.88p | 0 |
| 24/06/2011 | 131.88p | 136.25p | 130.00p | 131.88p | 0 |
| 23/06/2011 | 135.00p | 136.25p | 130.00p | 131.88p | 22620 |
| 22/06/2011 | 135.00p | 136.87p | 133.75p | 135.00p | 0 |
| 21/06/2011 | 136.87p | 136.87p | 133.75p | 135.00p | 4000 |
| 20/06/2011 | 137.50p | 137.50p | 135.00p | 136.87p | 4065 |
| 17/06/2011 | 137.50p | 138.75p | 135.00p | 137.50p | 0 |
| 16/06/2011 | 138.75p | 138.75p | 135.00p | 137.50p | 34000 |
| 15/06/2011 | 138.75p | 138.75p | 137.50p | 138.75p | 4800 |
| 14/06/2011 | 138.75p | 138.75p | 136.75p | 138.75p | 240 |
| 13/06/2011 | 138.75p | 138.75p | 136.25p | 138.75p | 2030 |
| 10/06/2011 | 138.13p | 138.75p | 137.25p | 138.75p | 1800 |
| 09/06/2011 | 138.75p | 138.75p | 137.25p | 138.75p | 0 |
| 08/06/2011 | 138.75p | 138.75p | 137.25p | 138.75p | 14000 |
| 07/06/2011 | 138.75p | 140.00p | 137.25p | 138.75p | 76 |
| 06/06/2011 | 138.75p | 138.75p | 138.75p | 138.75p | 0 |
| 03/06/2011 | 138.75p | 138.75p | 137.25p | 138.75p | 0 |
| 02/06/2011 | 138.75p | 138.75p | 137.25p | 138.75p | 61 |
| 01/06/2011 | 138.75p | 138.75p | 138.75p | 138.75p | 8028 |
| 31/05/2011 | 138.75p | 138.75p | 136.25p | 138.75p | 8750 |
| 27/05/2011 | 138.75p | 140.00p | 138.75p | 138.75p | 0 |
| 26/05/2011 | 138.75p | 140.00p | 138.75p | 138.75p | 0 |
| 25/05/2011 | 138.75p | 140.00p | 138.75p | 138.75p | 0 |
| 24/05/2011 | 139.38p | 140.00p | 138.75p | 138.75p | 0 |
| 23/05/2011 | 140.00p | 140.00p | 138.75p | 139.38p | 4000 |
| 20/05/2011 | 141.25p | 141.25p | 140.00p | 140.00p | 8000 |
| 19/05/2011 | 141.25p | 141.88p | 140.05p | 141.25p | 0 |
| 18/05/2011 | 141.88p | 141.88p | 140.05p | 141.25p | 512 |
| 17/05/2011 | 143.75p | 143.75p | 140.43p | 141.88p | 8270 |
| 16/05/2011 | 143.75p | 144.38p | 143.75p | 143.75p | 0 |
| 13/05/2011 | 144.38p | 144.38p | 143.75p | 143.75p | 400 |
| 12/05/2011 | 145.00p | 145.00p | 144.00p | 144.38p | 80 |
| 11/05/2011 | 145.62p | 145.62p | 145.00p | 145.00p | 5708 |
| 10/05/2011 | 146.25p | 146.25p | 145.55p | 145.62p | 4000 |
| 09/05/2011 | 147.50p | 147.50p | 146.25p | 146.25p | 339 |
| 06/05/2011 | 147.50p | 147.50p | 145.50p | 147.50p | 14047 |
| 05/05/2011 | 154.37p | 154.37p | 147.50p | 147.50p | 31671 |
| 04/05/2011 | 146.88p | 155.75p | 146.88p | 155.00p | 37612 |
| 03/05/2011 | 133.75p | 150.00p | 133.00p | 146.88p | 64369 |
| 28/04/2011 | 131.25p | 133.75p | 127.50p | 133.75p | 53600 |
| 27/04/2011 | 131.88p | 132.50p | 128.75p | 130.00p | 36892 |
| 26/04/2011 | 132.50p | 132.50p | 130.00p | 132.50p | 817 |
| 21/04/2011 | 132.50p | 132.50p | 130.00p | 132.50p | 16036 |
| 20/04/2011 | 135.00p | 135.00p | 130.55p | 132.50p | 16462 |
| 19/04/2011 | 135.62p | 135.62p | 133.80p | 135.00p | 0 |
| 18/04/2011 | 135.62p | 135.62p | 133.80p | 135.62p | 0 |
| 15/04/2011 | 135.62p | 135.62p | 133.80p | 135.62p | 0 |
| 14/04/2011 | 135.00p | 135.62p | 133.80p | 135.62p | 70 |
| 13/04/2011 | 135.00p | 135.00p | 134.25p | 135.00p | 0 |
| 12/04/2011 | 135.00p | 135.00p | 134.25p | 135.00p | 12180 |
| 11/04/2011 | 135.00p | 135.37p | 134.30p | 135.00p | 0 |
| 08/04/2011 | 135.00p | 135.37p | 134.30p | 135.00p | 0 |
| 07/04/2011 | 135.00p | 135.37p | 134.30p | 135.00p | 4160 |
| 06/04/2011 | 135.00p | 135.00p | 134.25p | 135.00p | 324 |
| 05/04/2011 | 135.00p | 135.00p | 134.25p | 135.00p | 1022 |
| 04/04/2011 | 135.00p | 135.00p | 134.25p | 135.00p | 3322 |
| 01/04/2011 | 135.62p | 136.25p | 133.75p | 135.00p | 4028 |
| 31/03/2011 | 135.62p | 136.90p | 134.00p | 135.62p | 5588 |
| 30/03/2011 | 134.38p | 135.62p | 134.36p | 135.62p | 8800 |
| 29/03/2011 | 133.75p | 135.00p | 133.75p | 134.38p | 24000 |
| 28/03/2011 | 133.75p | 133.75p | 132.50p | 133.75p | 15040 |
| 25/03/2011 | 133.75p | 133.75p | 132.50p | 133.75p | 600 |
| 24/03/2011 | 135.00p | 135.00p | 132.50p | 133.75p | 4320 |
| 23/03/2011 | 135.00p | 135.00p | 132.50p | 135.00p | 4 |
| 22/03/2011 | 135.00p | 135.00p | 132.55p | 135.00p | 650 |
| 21/03/2011 | 135.00p | 135.00p | 133.00p | 135.00p | 2119 |
| 18/03/2011 | 134.38p | 136.25p | 132.50p | 135.00p | 0 |
| 17/03/2011 | 136.25p | 136.25p | 132.50p | 134.38p | 6760 |
| 16/03/2011 | 138.13p | 138.13p | 136.25p | 136.25p | 17600 |
| 15/03/2011 | 138.75p | 138.75p | 136.81p | 138.13p | 19650 |
| 14/03/2011 | 140.63p | 141.25p | 138.05p | 140.00p | 24060 |
| 11/03/2011 | 140.63p | 140.63p | 137.50p | 140.63p | 3401 |
| 10/03/2011 | 140.63p | 140.63p | 137.50p | 140.63p | 11432 |
| 09/03/2011 | 141.88p | 141.39p | 140.63p | 140.63p | 800 |
| 08/03/2011 | 141.88p | 141.88p | 140.50p | 141.88p | 5063 |
| 07/03/2011 | 143.12p | 142.50p | 141.88p | 141.88p | 4000 |
| 04/03/2011 | 143.12p | 143.12p | 142.64p | 143.12p | 11644 |
| 03/03/2011 | 143.12p | 144.81p | 143.12p | 143.12p | 337 |
| 02/03/2011 | 143.12p | 145.00p | 143.12p | 143.12p | 0 |
| 01/03/2011 | 143.12p | 145.00p | 143.12p | 143.12p | 26317 |
| 28/02/2011 | 142.50p | 145.00p | 141.25p | 143.12p | 33163 |
| 25/02/2011 | 142.50p | 146.25p | 142.50p | 142.50p | 0 |
| 24/02/2011 | 146.88p | 146.25p | 142.50p | 142.50p | 12324 |
| 23/02/2011 | 148.13p | 149.40p | 146.28p | 146.88p | 4580 |
| 22/02/2011 | 148.75p | 148.50p | 145.08p | 148.13p | 24000 |
| 21/02/2011 | 147.50p | 147.50p | 146.75p | 147.50p | 60 |
| 18/02/2011 | 147.50p | 147.50p | 146.50p | 147.50p | 0 |
| 17/02/2011 | 147.50p | 147.50p | 146.53p | 147.50p | 19965 |
| 16/02/2011 | 147.50p | 148.75p | 147.50p | 147.50p | 8000 |
| 15/02/2011 | 147.50p | 147.50p | 146.25p | 147.50p | 5083 |
| 14/02/2011 | 147.50p | 147.50p | 146.50p | 147.50p | 2138 |
| 11/02/2011 | 146.50p | 147.50p | 146.50p | 147.50p | 3937 |
| 10/02/2011 | 146.50p | 147.50p | 146.50p | 147.50p | 960 |
| 09/02/2011 | 146.98p | 147.50p | 146.50p | 147.50p | 20200 |
| 08/02/2011 | 146.25p | 147.50p | 146.25p | 147.50p | 19968 |
| 07/02/2011 | 146.29p | 148.61p | 146.25p | 148.13p | 51978 |
| 04/02/2011 | 146.80p | 148.75p | 146.25p | 148.13p | 71238 |
| 03/02/2011 | 149.90p | 149.90p | 148.75p | 148.75p | 2647 |
| 02/02/2011 | 148.75p | 150.00p | 148.75p | 148.75p | 5600 |
| 01/02/2011 | 150.63p | 150.63p | 147.50p | 148.75p | 17600 |
| 31/01/2011 | 151.25p | 151.25p | 150.63p | 150.63p | 660 |
| 28/01/2011 | 151.25p | 151.25p | 151.25p | 151.25p | 0 |
| 27/01/2011 | 151.25p | 152.13p | 150.75p | 151.25p | 6788 |
| 26/01/2011 | 151.25p | 152.50p | 150.52p | 151.25p | 34267 |
| 25/01/2011 | 151.25p | 152.25p | 150.28p | 151.25p | 17504 |
| 24/01/2011 | 151.25p | 152.50p | 148.50p | 151.25p | 31423 |
| 21/01/2011 | 156.25p | 156.25p | 148.75p | 151.25p | 60359 |
| 20/01/2011 | 157.50p | 160.00p | 155.00p | 156.25p | 35025 |
| 19/01/2011 | 160.00p | 162.37p | 155.00p | 157.50p | 83748 |
| 18/01/2011 | 158.75p | 162.50p | 157.50p | 160.00p | 92736 |
| 17/01/2011 | 157.15p | 161.25p | 156.86p | 158.75p | 54259 |
| 14/01/2011 | 149.20p | 156.75p | 147.75p | 155.00p | 89016 |
| 13/01/2011 | 146.57p | 150.00p | 145.00p | 147.50p | 54785 |
| 12/01/2011 | 141.50p | 150.00p | 141.50p | 146.88p | 29829 |
| 11/01/2011 | 136.04p | 143.75p | 135.00p | 142.50p | 38000 |
| 10/01/2011 | 133.12p | 134.94p | 132.50p | 133.12p | 20000 |
| 07/01/2011 | 133.12p | 136.25p | 130.00p | 133.12p | 18768 |
| 06/01/2011 | 133.12p | 135.31p | 131.25p | 133.12p | 5000 |
| 05/01/2011 | 133.12p | 138.75p | 133.12p | 133.12p | 16000 |
| 04/01/2011 | 133.12p | 135.56p | 130.00p | 133.12p | 16320 |
| 31/12/2010 | 133.12p | 133.12p | 131.25p | 133.12p | 600 |
| 30/12/2010 | 128.75p | 135.00p | 128.75p | 133.12p | 37400 |
| 29/12/2010 | 128.75p | 129.73p | 127.93p | 128.75p | 18216 |
| 24/12/2010 | 128.75p | 128.75p | 128.75p | 128.75p | 8000 |
| 23/12/2010 | 128.75p | 128.75p | 127.50p | 128.75p | 4000 |
| 22/12/2010 | 129.38p | 129.38p | 127.50p | 128.75p | 12480 |
| 21/12/2010 | 129.38p | 129.38p | 127.50p | 129.38p | 4072 |
| 20/12/2010 | 129.38p | 130.00p | 129.38p | 129.38p | 6000 |
| 17/12/2010 | 129.38p | 132.50p | 128.80p | 129.38p | 8930 |
| 16/12/2010 | 123.12p | 131.25p | 123.12p | 129.38p | 52400 |
| 15/12/2010 | 124.37p | 124.37p | 123.12p | 123.12p | 12640 |
| 14/12/2010 | 124.37p | 124.37p | 124.37p | 124.37p | 0 |
| 13/12/2010 | 124.37p | 127.50p | 123.75p | 124.37p | 12160 |
| 10/12/2010 | 126.25p | 127.50p | 124.37p | 124.37p | 29582 |
| 09/12/2010 | 124.37p | 126.25p | 122.87p | 126.25p | 4620 |
| 08/12/2010 | 124.37p | 124.37p | 124.37p | 124.37p | 0 |
| 07/12/2010 | 124.37p | 126.25p | 122.87p | 124.37p | 28095 |
| 06/12/2010 | 124.37p | 125.09p | 121.88p | 124.37p | 5199 |
| 03/12/2010 | 124.37p | 124.37p | 124.37p | 124.37p | 0 |
| 02/12/2010 | 124.37p | 124.37p | 122.80p | 124.37p | 2000 |
| 01/12/2010 | 124.37p | 125.87p | 124.37p | 124.37p | 1777 |
| 30/11/2010 | 124.37p | 125.95p | 122.77p | 124.37p | 8326 |
| 29/11/2010 | 124.37p | 126.50p | 122.50p | 124.37p | 22215 |
| 26/11/2010 | 124.37p | 124.37p | 124.37p | 124.37p | 0 |
| 25/11/2010 | 124.37p | 124.37p | 123.03p | 124.37p | 20 |
| 24/11/2010 | 125.00p | 125.00p | 124.37p | 124.37p | 0 |
| 23/11/2010 | 124.37p | 125.00p | 124.37p | 125.00p | 8000 |
| 22/11/2010 | 124.37p | 124.37p | 122.50p | 124.37p | 2397 |
| 19/11/2010 | 124.37p | 126.75p | 123.12p | 124.37p | 11400 |
| 18/11/2010 | 124.37p | 127.50p | 124.37p | 124.37p | 14000 |
| 17/11/2010 | 124.37p | 124.37p | 123.12p | 124.37p | 8000 |
| 16/11/2010 | 125.00p | 125.00p | 122.57p | 124.37p | 8800 |
| 15/11/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/11/2010 | 122.50p | 126.25p | 122.50p | 125.00p | 23600 |
| 11/11/2010 | 119.38p | 122.50p | 119.38p | 122.50p | 44051 |
| 10/11/2010 | 118.75p | 120.00p | 118.75p | 119.38p | 20108 |
| 09/11/2010 | 117.50p | 119.17p | 113.75p | 118.75p | 172000 |
| 08/11/2010 | 115.63p | 118.75p | 112.50p | 113.75p | 88480 |
| 05/11/2010 | 121.25p | 121.25p | 113.75p | 116.25p | 68016 |
| 04/11/2010 | 122.50p | 123.12p | 121.25p | 121.25p | 4380 |
| 03/11/2010 | 122.50p | 123.75p | 121.25p | 122.50p | 42000 |
| 02/11/2010 | 125.63p | 125.63p | 121.25p | 122.50p | 30000 |
| 01/11/2010 | 130.00p | 130.00p | 125.00p | 125.63p | 7446 |
| 29/10/2010 | 130.63p | 130.63p | 127.50p | 130.00p | 12000 |
| 28/10/2010 | 130.63p | 132.81p | 130.63p | 130.63p | 36 |
| 27/10/2010 | 130.63p | 130.63p | 130.00p | 130.63p | 600 |
| 26/10/2010 | 130.63p | 132.83p | 128.50p | 130.63p | 17038 |
| 25/10/2010 | 130.63p | 130.63p | 128.50p | 130.63p | 120 |
| 22/10/2010 | 130.63p | 130.63p | 130.63p | 130.63p | 0 |
| 21/10/2010 | 130.63p | 132.83p | 129.08p | 130.63p | 4753 |
| 20/10/2010 | 130.00p | 130.63p | 128.75p | 130.63p | 4025 |
| 19/10/2010 | 130.00p | 130.00p | 127.50p | 130.00p | 22288 |
| 18/10/2010 | 129.38p | 130.00p | 128.00p | 130.00p | 3882 |
| 15/10/2010 | 128.75p | 128.75p | 128.13p | 128.75p | 12000 |
| 14/10/2010 | 128.75p | 130.00p | 128.13p | 128.75p | 8000 |
| 13/10/2010 | 128.75p | 128.75p | 128.13p | 128.75p | 1200 |
| 12/10/2010 | 128.13p | 128.75p | 127.50p | 128.75p | 27000 |
| 11/10/2010 | 129.38p | 129.38p | 125.00p | 128.13p | 10000 |
| 08/10/2010 | 130.00p | 130.00p | 128.75p | 129.38p | 4000 |
| 07/10/2010 | 130.00p | 130.50p | 130.00p | 130.00p | 14 |
| 06/10/2010 | 130.63p | 131.25p | 127.91p | 130.00p | 13520 |
| 05/10/2010 | 131.88p | 131.88p | 129.38p | 130.63p | 28489 |
| 04/10/2010 | 133.75p | 133.75p | 131.25p | 131.88p | 16602 |
| 01/10/2010 | 133.75p | 133.75p | 133.00p | 133.75p | 5541 |
| 30/09/2010 | 133.75p | 133.75p | 132.50p | 133.75p | 597 |
| 29/09/2010 | 133.75p | 134.38p | 132.75p | 133.75p | 2029 |
| 28/09/2010 | 133.75p | 133.75p | 131.25p | 133.75p | 44355 |
| 27/09/2010 | 135.00p | 135.00p | 132.50p | 133.75p | 24200 |
| 24/09/2010 | 135.62p | 135.70p | 132.55p | 135.00p | 6818 |
| 23/09/2010 | 136.87p | 136.87p | 133.75p | 135.62p | 17478 |
| 22/09/2010 | 135.00p | 140.00p | 133.75p | 136.87p | 25742 |
| 21/09/2010 | 133.75p | 137.50p | 131.12p | 135.00p | 97314 |
| 20/09/2010 | 125.63p | 132.50p | 125.63p | 131.88p | 64210 |
| 17/09/2010 | 124.37p | 124.37p | 124.37p | 124.37p | 693 |
| 16/09/2010 | 123.75p | 126.25p | 123.75p | 124.37p | 16142 |
| 15/09/2010 | 124.37p | 125.00p | 123.12p | 123.75p | 44832 |
| 14/09/2010 | 124.37p | 127.50p | 123.75p | 124.37p | 13128 |
| 13/09/2010 | 124.37p | 127.50p | 124.37p | 124.37p | 16280 |
*Close Price adjusted for both dividends and splits