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 |
|---|---|---|---|---|---|
| 06/11/2024 | 18.00p | 18.53p | 18.00p | 18.50p | 16 |
| 05/11/2024 | 18.50p | 19.47p | 18.00p | 18.00p | 0 |
| 04/11/2024 | 18.50p | 18.67p | 17.00p | 18.50p | 28032 |
| 01/11/2024 | 18.50p | 18.50p | 18.25p | 18.50p | 700 |
| 31/10/2024 | 18.50p | 19.47p | 18.50p | 18.50p | 0 |
| 30/10/2024 | 18.50p | 19.47p | 18.50p | 18.50p | 0 |
| 29/10/2024 | 18.50p | 18.50p | 17.91p | 18.50p | 25381 |
| 28/10/2024 | 18.50p | 18.50p | 17.91p | 18.50p | 91 |
| 25/10/2024 | 18.50p | 18.90p | 18.50p | 18.50p | 10555 |
| 24/10/2024 | 18.50p | 19.47p | 18.50p | 18.50p | 0 |
| 23/10/2024 | 18.50p | 18.50p | 17.91p | 18.50p | 220 |
| 22/10/2024 | 18.00p | 19.00p | 17.80p | 18.50p | 6269 |
| 21/10/2024 | 18.50p | 19.25p | 17.57p | 18.00p | 27597 |
| 18/10/2024 | 18.00p | 19.10p | 17.67p | 18.50p | 0 |
| 17/10/2024 | 18.50p | 18.94p | 17.67p | 18.00p | 0 |
| 16/10/2024 | 18.50p | 18.65p | 18.50p | 18.50p | 0 |
| 15/10/2024 | 18.50p | 19.39p | 17.42p | 18.50p | 63450 |
| 14/10/2024 | 18.50p | 18.50p | 18.20p | 18.50p | 0 |
| 11/10/2024 | 18.50p | 18.80p | 17.00p | 18.50p | 30743 |
| 10/10/2024 | 18.50p | 18.50p | 17.20p | 18.50p | 24500 |
| 09/10/2024 | 18.00p | 18.90p | 17.25p | 18.50p | 52946 |
| 08/10/2024 | 18.00p | 18.80p | 17.02p | 18.00p | 4000 |
| 07/10/2024 | 19.00p | 19.00p | 17.40p | 18.00p | 32422 |
| 04/10/2024 | 19.00p | 19.48p | 18.22p | 19.00p | 11551 |
| 03/10/2024 | 19.00p | 19.50p | 18.20p | 19.00p | 8465 |
| 02/10/2024 | 19.00p | 19.45p | 19.00p | 19.00p | 2000 |
| 01/10/2024 | 20.00p | 20.00p | 19.00p | 19.00p | 28018 |
| 30/09/2024 | 20.50p | 20.96p | 19.38p | 20.00p | 5139 |
| 27/09/2024 | 20.50p | 20.85p | 19.45p | 20.50p | 8300 |
| 26/09/2024 | 20.50p | 20.50p | 19.45p | 20.50p | 2679 |
| 25/09/2024 | 22.50p | 22.50p | 20.11p | 20.50p | 72628 |
| 24/09/2024 | 22.50p | 22.50p | 22.01p | 22.50p | 36 |
| 23/09/2024 | 23.00p | 23.00p | 22.00p | 22.50p | 9708 |
| 20/09/2024 | 23.00p | 23.00p | 22.10p | 23.00p | 7766 |
| 19/09/2024 | 23.00p | 24.00p | 23.00p | 23.00p | 4000 |
| 18/09/2024 | 23.00p | 23.00p | 22.10p | 23.00p | 80 |
| 17/09/2024 | 23.00p | 23.00p | 22.10p | 23.00p | 2519 |
| 16/09/2024 | 24.00p | 24.00p | 22.10p | 23.00p | 29961 |
| 13/09/2024 | 24.00p | 24.00p | 23.57p | 24.00p | 0 |
| 12/09/2024 | 24.00p | 24.77p | 24.00p | 24.00p | 3012 |
| 11/09/2024 | 24.00p | 24.00p | 23.57p | 24.00p | 0 |
| 10/09/2024 | 24.00p | 24.00p | 22.20p | 24.00p | 39 |
| 09/09/2024 | 24.00p | 24.00p | 23.01p | 24.00p | 26726 |
| 06/09/2024 | 24.00p | 24.00p | 23.57p | 24.00p | 0 |
| 05/09/2024 | 24.00p | 24.00p | 23.01p | 24.00p | 1895 |
| 04/09/2024 | 24.00p | 24.00p | 23.57p | 24.00p | 0 |
| 03/09/2024 | 24.50p | 25.70p | 24.00p | 24.00p | 36343 |
| 02/09/2024 | 26.00p | 26.00p | 23.38p | 24.50p | 19065 |
| 30/08/2024 | 26.50p | 26.90p | 25.00p | 26.00p | 63901 |
| 29/08/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 2609 |
| 28/08/2024 | 27.00p | 29.80p | 26.00p | 26.50p | 97610 |
| 27/08/2024 | 24.00p | 27.90p | 23.20p | 27.00p | 57695 |
| 23/08/2024 | 21.50p | 24.94p | 21.50p | 24.00p | 67811 |
| 22/08/2024 | 21.50p | 22.94p | 21.21p | 21.50p | 34437 |
| 21/08/2024 | 21.50p | 21.50p | 20.88p | 21.50p | 0 |
| 20/08/2024 | 21.50p | 22.60p | 20.75p | 21.50p | 2329 |
| 19/08/2024 | 21.50p | 22.70p | 20.75p | 21.50p | 28180 |
| 16/08/2024 | 21.50p | 23.00p | 21.50p | 21.50p | 1012 |
| 15/08/2024 | 21.50p | 22.94p | 20.88p | 21.50p | 19475 |
| 14/08/2024 | 21.50p | 21.50p | 20.88p | 21.50p | 0 |
| 13/08/2024 | 22.00p | 22.94p | 20.75p | 21.50p | 24478 |
| 12/08/2024 | 22.00p | 23.00p | 21.56p | 22.00p | 26901 |
| 09/08/2024 | 22.00p | 25.00p | 22.00p | 22.00p | 9300 |
| 08/08/2024 | 21.50p | 23.00p | 21.50p | 22.00p | 144489 |
| 07/08/2024 | 19.00p | 25.80p | 19.00p | 21.50p | 150641 |
| 06/08/2024 | 18.00p | 20.00p | 18.00p | 18.50p | 89602 |
| 05/08/2024 | 21.50p | 22.50p | 17.00p | 18.00p | 98700 |
| 02/08/2024 | 14.00p | 25.00p | 14.00p | 21.50p | 430010 |
| 01/08/2024 | 14.00p | 14.90p | 13.30p | 14.00p | 81 |
| 31/07/2024 | 14.00p | 14.00p | 13.55p | 14.00p | 0 |
| 30/07/2024 | 14.00p | 14.00p | 14.00p | 14.00p | 1229 |
| 29/07/2024 | 14.00p | 14.99p | 13.27p | 14.00p | 25894 |
| 26/07/2024 | 14.00p | 14.00p | 13.25p | 14.00p | 6644 |
| 25/07/2024 | 14.00p | 15.00p | 13.25p | 14.00p | 1439 |
| 24/07/2024 | 14.00p | 15.00p | 14.00p | 14.00p | 614 |
| 23/07/2024 | 13.00p | 15.00p | 13.00p | 14.00p | 125437 |
| 22/07/2024 | 13.00p | 13.00p | 12.76p | 13.00p | 25000 |
| 19/07/2024 | 12.50p | 13.25p | 12.50p | 13.00p | 0 |
| 18/07/2024 | 13.00p | 13.00p | 12.76p | 13.00p | 11221 |
| 17/07/2024 | 13.00p | 13.90p | 12.76p | 13.00p | 559 |
| 16/07/2024 | 13.00p | 13.00p | 12.71p | 13.00p | 0 |
| 15/07/2024 | 13.00p | 13.99p | 13.00p | 13.00p | 25001 |
| 12/07/2024 | 13.00p | 13.00p | 12.71p | 13.00p | 0 |
| 11/07/2024 | 13.00p | 13.00p | 12.71p | 13.00p | 0 |
| 10/07/2024 | 13.00p | 13.00p | 12.71p | 13.00p | 0 |
| 09/07/2024 | 13.00p | 13.25p | 13.00p | 13.00p | 1759 |
| 08/07/2024 | 13.00p | 13.00p | 12.65p | 13.00p | 25000 |
| 05/07/2024 | 13.00p | 13.00p | 12.65p | 13.00p | 35 |
| 04/07/2024 | 13.00p | 13.99p | 12.65p | 13.00p | 265 |
| 03/07/2024 | 13.00p | 13.00p | 12.71p | 13.00p | 0 |
| 02/07/2024 | 13.00p | 13.90p | 13.00p | 13.00p | 41500 |
| 01/07/2024 | 13.00p | 13.00p | 12.00p | 12.10p | 28348 |
| 28/06/2024 | 13.00p | 13.00p | 12.71p | 13.00p | 0 |
| 27/06/2024 | 13.00p | 13.15p | 13.00p | 13.00p | 2000 |
| 26/06/2024 | 13.00p | 13.00p | 12.71p | 13.00p | 0 |
| 25/06/2024 | 13.00p | 13.00p | 12.71p | 13.00p | 0 |
| 24/06/2024 | 13.00p | 13.90p | 12.77p | 13.00p | 25083 |
| 21/06/2024 | 12.50p | 13.00p | 12.50p | 13.00p | 17198 |
| 20/06/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 10000 |
| 19/06/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 100 |
| 18/06/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 25007 |
| 17/06/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 8 |
| 14/06/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 76 |
| 13/06/2024 | 12.50p | 12.50p | 12.36p | 12.50p | 0 |
| 12/06/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 80 |
| 11/06/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 97718 |
| 10/06/2024 | 14.00p | 14.99p | 12.31p | 12.50p | 47789 |
| 07/06/2024 | 14.00p | 14.00p | 13.59p | 14.00p | 0 |
| 06/06/2024 | 14.00p | 14.99p | 14.00p | 14.00p | 16 |
| 05/06/2024 | 14.00p | 14.99p | 14.00p | 14.00p | 51 |
| 04/06/2024 | 15.00p | 15.00p | 13.00p | 14.00p | 16098 |
| 03/06/2024 | 15.00p | 16.00p | 14.00p | 15.00p | 18532 |
| 31/05/2024 | 15.00p | 15.94p | 15.00p | 15.00p | 9456 |
| 30/05/2024 | 16.50p | 16.50p | 14.00p | 15.00p | 42645 |
| 29/05/2024 | 16.50p | 17.99p | 15.05p | 16.50p | 183 |
| 28/05/2024 | 17.00p | 17.49p | 15.13p | 16.50p | 45100 |
| 24/05/2024 | 16.00p | 18.00p | 16.00p | 17.00p | 49303 |
| 23/05/2024 | 17.00p | 17.44p | 16.00p | 16.00p | 46429 |
| 22/05/2024 | 17.00p | 17.55p | 16.00p | 17.00p | 5024 |
| 21/05/2024 | 14.50p | 18.00p | 13.01p | 17.00p | 87621 |
| 20/05/2024 | 10.50p | 15.75p | 10.50p | 14.50p | 132345 |
| 17/05/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 160073 |
| 16/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 773 |
| 15/05/2024 | 10.50p | 10.90p | 10.01p | 10.50p | 25317 |
| 14/05/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 0 |
| 13/05/2024 | 10.50p | 10.90p | 10.50p | 10.50p | 252 |
| 10/05/2024 | 10.50p | 10.90p | 10.01p | 10.50p | 64 |
| 09/05/2024 | 10.50p | 10.90p | 10.00p | 10.50p | 30412 |
| 08/05/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 20051 |
| 07/05/2024 | 10.50p | 10.99p | 10.50p | 10.50p | 609 |
| 03/05/2024 | 10.50p | 10.99p | 10.50p | 10.50p | 451 |
| 02/05/2024 | 10.50p | 10.99p | 10.50p | 10.50p | 9567 |
| 01/05/2024 | 10.50p | 10.90p | 10.50p | 10.50p | 13522 |
| 30/04/2024 | 10.50p | 10.70p | 10.50p | 10.50p | 13429 |
| 29/04/2024 | 10.50p | 10.50p | 10.03p | 10.50p | 25600 |
| 26/04/2024 | 10.50p | 10.70p | 10.03p | 10.50p | 9785 |
| 25/04/2024 | 11.00p | 11.00p | 10.10p | 10.50p | 33693 |
| 24/04/2024 | 11.00p | 11.14p | 11.00p | 11.00p | 0 |
| 23/04/2024 | 11.00p | 11.00p | 10.10p | 11.00p | 1571 |
| 22/04/2024 | 11.00p | 11.00p | 10.10p | 11.00p | 25000 |
| 19/04/2024 | 11.00p | 11.70p | 10.10p | 11.00p | 116873 |
| 18/04/2024 | 11.00p | 11.14p | 11.00p | 11.00p | 0 |
| 17/04/2024 | 11.00p | 11.14p | 11.00p | 11.00p | 0 |
| 16/04/2024 | 11.00p | 11.00p | 10.00p | 11.00p | 22000 |
| 15/04/2024 | 11.50p | 11.50p | 11.00p | 11.00p | 3000 |
| 12/04/2024 | 11.50p | 11.73p | 11.50p | 11.50p | 0 |
| 11/04/2024 | 11.50p | 11.50p | 11.50p | 11.50p | 95 |
| 10/04/2024 | 11.50p | 11.50p | 10.31p | 11.50p | 19060 |
| 09/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 3000 |
| 08/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 3000 |
| 05/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 628 |
| 04/04/2024 | 11.50p | 11.50p | 11.11p | 11.50p | 15000 |
| 03/04/2024 | 11.50p | 11.50p | 11.36p | 11.50p | 0 |
| 02/04/2024 | 11.50p | 11.95p | 11.01p | 11.50p | 43699 |
| 28/03/2024 | 11.50p | 11.95p | 11.50p | 11.50p | 50 |
| 27/03/2024 | 11.50p | 11.50p | 11.36p | 11.50p | 0 |
| 26/03/2024 | 12.00p | 12.00p | 11.15p | 11.50p | 32318 |
| 25/03/2024 | 12.00p | 12.00p | 11.59p | 12.00p | 0 |
| 22/03/2024 | 12.00p | 12.00p | 11.30p | 12.00p | 5389 |
| 21/03/2024 | 12.50p | 12.50p | 12.00p | 12.00p | 4606 |
| 20/03/2024 | 13.50p | 13.50p | 13.50p | 12.50p | 3550 |
| 19/03/2024 | 13.50p | 13.70p | 13.50p | 13.50p | 24 |
| 18/03/2024 | 13.50p | 13.50p | 12.55p | 13.50p | 25000 |
| 15/03/2024 | 13.50p | 13.50p | 13.00p | 13.50p | 3000 |
| 14/03/2024 | 13.50p | 13.70p | 13.00p | 13.50p | 1256 |
| 13/03/2024 | 13.50p | 13.85p | 13.50p | 13.50p | 1 |
| 12/03/2024 | 13.50p | 13.85p | 13.50p | 13.50p | 248 |
| 11/03/2024 | 13.50p | 13.75p | 13.30p | 13.50p | 26625 |
| 08/03/2024 | 14.00p | 14.25p | 13.50p | 13.50p | 0 |
| 07/03/2024 | 14.00p | 14.60p | 14.00p | 14.00p | 4270 |
| 06/03/2024 | 14.00p | 14.90p | 14.00p | 14.00p | 132 |
| 05/03/2024 | 14.00p | 14.00p | 14.00p | 14.00p | 22767 |
| 04/03/2024 | 14.00p | 14.70p | 13.56p | 14.00p | 25359 |
| 01/03/2024 | 14.00p | 14.00p | 14.00p | 14.00p | 2496 |
| 29/02/2024 | 14.00p | 14.00p | 13.51p | 14.00p | 10222 |
| 28/02/2024 | 12.50p | 14.00p | 12.50p | 13.50p | 25060 |
| 27/02/2024 | 12.50p | 12.50p | 11.79p | 12.50p | 0 |
| 26/02/2024 | 12.00p | 12.75p | 11.86p | 12.50p | 65400 |
| 23/02/2024 | 12.00p | 12.47p | 11.82p | 12.00p | 14794 |
| 22/02/2024 | 12.00p | 12.00p | 11.55p | 12.00p | 75 |
| 21/02/2024 | 12.00p | 12.99p | 12.00p | 12.00p | 27 |
| 20/02/2024 | 12.00p | 12.20p | 12.00p | 12.00p | 25000 |
| 19/02/2024 | 12.00p | 12.99p | 12.00p | 12.00p | 14 |
| 16/02/2024 | 12.00p | 12.00p | 11.71p | 12.00p | 0 |
| 15/02/2024 | 12.00p | 12.00p | 11.71p | 12.00p | 0 |
| 14/02/2024 | 12.00p | 12.47p | 12.00p | 12.00p | 10000 |
| 13/02/2024 | 12.00p | 12.00p | 11.55p | 12.00p | 25000 |
| 12/02/2024 | 12.00p | 12.47p | 12.00p | 12.00p | 645 |
| 09/02/2024 | 12.00p | 12.00p | 11.71p | 12.00p | 0 |
| 08/02/2024 | 12.00p | 12.47p | 12.00p | 12.00p | 1000 |
| 07/02/2024 | 12.00p | 12.47p | 12.00p | 12.00p | 3127 |
| 06/02/2024 | 12.00p | 12.00p | 11.30p | 12.00p | 52331 |
| 05/02/2024 | 12.50p | 12.50p | 11.30p | 12.00p | 43498 |
| 02/02/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 2132 |
| 01/02/2024 | 12.50p | 12.90p | 12.12p | 12.50p | 4134 |
| 31/01/2024 | 13.00p | 13.00p | 12.23p | 12.50p | 1611 |
| 30/01/2024 | 13.50p | 13.50p | 13.00p | 13.00p | 27000 |
| 29/01/2024 | 13.50p | 13.99p | 13.50p | 13.50p | 5 |
| 26/01/2024 | 13.50p | 13.99p | 13.50p | 13.50p | 2521 |
| 25/01/2024 | 13.50p | 13.90p | 13.50p | 13.50p | 100 |
*Close Price adjusted for both dividends and splits