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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
ADVFN (AFN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/01/2024 | 13.50p | 13.50p | 13.15p | 13.50p | 142 |
| 23/01/2024 | 14.00p | 14.00p | 13.15p | 13.50p | 213 |
| 22/01/2024 | 14.50p | 14.50p | 13.35p | 14.00p | 125000 |
| 19/01/2024 | 14.50p | 14.50p | 13.94p | 14.50p | 0 |
| 18/01/2024 | 14.50p | 14.50p | 13.45p | 14.50p | 600 |
| 17/01/2024 | 14.50p | 14.50p | 13.94p | 14.50p | 0 |
| 16/01/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 110 |
| 15/01/2024 | 14.50p | 14.50p | 13.56p | 14.50p | 25000 |
| 12/01/2024 | 15.50p | 15.50p | 14.50p | 14.50p | 11000 |
| 11/01/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 208 |
| 10/01/2024 | 15.50p | 15.50p | 15.22p | 15.50p | 13 |
| 09/01/2024 | 16.00p | 16.00p | 15.25p | 15.50p | 66 |
| 08/01/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 28166 |
| 05/01/2024 | 16.00p | 16.00p | 15.71p | 16.00p | 0 |
| 04/01/2024 | 16.00p | 16.00p | 15.50p | 16.00p | 122 |
| 03/01/2024 | 16.50p | 16.60p | 15.35p | 16.00p | 43068 |
| 02/01/2024 | 16.50p | 17.90p | 15.01p | 16.50p | 32768 |
| 29/12/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 134 |
| 28/12/2023 | 17.50p | 17.50p | 16.50p | 16.50p | 25000 |
| 27/12/2023 | 19.00p | 19.00p | 17.50p | 17.50p | 14093 |
| 22/12/2023 | 17.50p | 19.00p | 17.10p | 19.00p | 53805 |
| 21/12/2023 | 11.50p | 17.90p | 11.50p | 17.50p | 163117 |
| 20/12/2023 | 11.50p | 11.50p | 10.79p | 11.50p | 0 |
| 19/12/2023 | 11.50p | 11.95p | 11.25p | 11.50p | 45000 |
| 18/12/2023 | 11.50p | 11.50p | 10.78p | 11.50p | 25000 |
| 15/12/2023 | 11.50p | 11.50p | 10.79p | 11.50p | 0 |
| 14/12/2023 | 12.00p | 12.00p | 11.50p | 11.50p | 55000 |
| 13/12/2023 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/12/2023 | 12.50p | 12.50p | 12.00p | 12.00p | 13000 |
| 11/12/2023 | 12.50p | 12.50p | 12.06p | 12.50p | 25000 |
| 08/12/2023 | 12.50p | 12.50p | 12.45p | 12.50p | 0 |
| 07/12/2023 | 12.50p | 12.50p | 12.45p | 12.50p | 0 |
| 06/12/2023 | 13.00p | 13.63p | 12.11p | 12.50p | 51002 |
| 05/12/2023 | 13.00p | 13.00p | 12.11p | 13.00p | 658 |
| 04/12/2023 | 13.00p | 13.50p | 13.00p | 13.00p | 4000 |
| 01/12/2023 | 13.00p | 13.00p | 12.63p | 13.00p | 0 |
| 30/11/2023 | 13.00p | 13.00p | 12.63p | 13.00p | 0 |
| 29/11/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 25048 |
| 28/11/2023 | 13.50p | 13.50p | 13.00p | 13.00p | 16514 |
| 27/11/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 21 |
| 24/11/2023 | 13.50p | 13.63p | 13.50p | 13.50p | 0 |
| 23/11/2023 | 13.50p | 13.63p | 13.50p | 13.50p | 0 |
| 22/11/2023 | 13.50p | 13.63p | 13.50p | 13.50p | 0 |
| 21/11/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 4024 |
| 20/11/2023 | 13.50p | 13.50p | 13.15p | 13.50p | 100051 |
| 17/11/2023 | 13.50p | 13.63p | 13.50p | 13.50p | 0 |
| 16/11/2023 | 13.50p | 13.63p | 13.50p | 13.50p | 0 |
| 15/11/2023 | 13.50p | 13.63p | 13.50p | 13.50p | 0 |
| 14/11/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 54 |
| 13/11/2023 | 13.50p | 13.50p | 13.15p | 13.50p | 310 |
| 10/11/2023 | 13.50p | 13.85p | 13.00p | 13.50p | 3655 |
| 09/11/2023 | 14.00p | 14.00p | 13.00p | 13.50p | 18125 |
| 08/11/2023 | 14.00p | 14.00p | 13.31p | 14.00p | 25019 |
| 07/11/2023 | 14.00p | 15.00p | 13.00p | 14.00p | 2123 |
| 06/11/2023 | 14.00p | 14.00p | 13.25p | 14.00p | 1044 |
| 03/11/2023 | 14.00p | 14.69p | 14.00p | 14.00p | 5005 |
| 02/11/2023 | 13.50p | 14.40p | 13.50p | 14.00p | 40034 |
| 01/11/2023 | 13.50p | 13.55p | 13.27p | 13.50p | 0 |
| 31/10/2023 | 14.50p | 14.50p | 13.25p | 13.50p | 32138 |
| 30/10/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/10/2023 | 14.50p | 15.17p | 14.00p | 14.50p | 2142 |
| 26/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 75 |
| 25/10/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 500 |
| 23/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 100000 |
| 20/10/2023 | 14.50p | 15.31p | 14.50p | 14.50p | 3000 |
| 19/10/2023 | 14.50p | 15.25p | 14.00p | 14.50p | 205 |
| 18/10/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 75000 |
| 17/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 6 |
| 16/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 100000 |
| 13/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 61 |
| 12/10/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/10/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/10/2023 | 14.50p | 15.18p | 13.82p | 14.50p | 0 |
| 09/10/2023 | 14.50p | 15.25p | 14.50p | 14.50p | 976 |
| 06/10/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/10/2023 | 13.00p | 14.50p | 13.00p | 14.50p | 31000 |
| 04/10/2023 | 14.50p | 14.50p | 13.00p | 13.00p | 129000 |
| 03/10/2023 | 14.50p | 14.50p | 14.10p | 14.50p | 25000 |
| 02/10/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 29/09/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 1000 |
| 28/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 27/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 26/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 25/09/2023 | 14.50p | 14.98p | 14.12p | 14.50p | 32664 |
| 22/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 21/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 20/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 19/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 18/09/2023 | 14.50p | 14.50p | 14.33p | 14.50p | 29016 |
| 15/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 14/09/2023 | 14.50p | 14.50p | 14.36p | 14.50p | 0 |
| 13/09/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 1000 |
| 12/09/2023 | 14.50p | 14.99p | 14.25p | 14.50p | 89100 |
| 11/09/2023 | 16.00p | 16.00p | 14.00p | 14.50p | 202011 |
| 08/09/2023 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 07/09/2023 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 06/09/2023 | 16.00p | 16.00p | 15.23p | 16.00p | 400 |
| 05/09/2023 | 17.50p | 17.50p | 16.00p | 16.00p | 3017 |
| 04/09/2023 | 18.50p | 18.50p | 17.00p | 17.50p | 5032 |
| 01/09/2023 | 18.50p | 18.50p | 18.27p | 18.50p | 2500 |
| 31/08/2023 | 18.50p | 19.21p | 18.50p | 18.50p | 0 |
| 30/08/2023 | 18.50p | 19.21p | 18.50p | 18.50p | 0 |
| 29/08/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 2400 |
| 25/08/2023 | 18.50p | 19.21p | 18.50p | 18.50p | 0 |
| 24/08/2023 | 18.50p | 18.50p | 18.10p | 18.50p | 1888 |
| 23/08/2023 | 18.50p | 19.21p | 18.50p | 18.50p | 0 |
| 22/08/2023 | 18.50p | 18.50p | 18.27p | 18.50p | 213 |
| 21/08/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 9700 |
| 18/08/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 5211 |
| 17/08/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 613 |
| 16/08/2023 | 18.50p | 19.21p | 18.50p | 18.50p | 0 |
| 15/08/2023 | 18.50p | 18.70p | 17.00p | 18.50p | 18069 |
| 14/08/2023 | 18.50p | 19.55p | 17.01p | 18.50p | 30311 |
| 11/08/2023 | 18.50p | 18.91p | 18.50p | 18.50p | 0 |
| 10/08/2023 | 18.50p | 18.91p | 18.50p | 18.50p | 0 |
| 09/08/2023 | 18.50p | 18.50p | 17.25p | 18.50p | 12 |
| 08/08/2023 | 18.50p | 19.55p | 18.50p | 18.50p | 3000 |
| 07/08/2023 | 18.50p | 19.55p | 18.50p | 18.50p | 10 |
| 04/08/2023 | 18.50p | 19.55p | 18.50p | 18.50p | 11 |
| 03/08/2023 | 18.50p | 19.00p | 17.01p | 18.50p | 2066 |
| 02/08/2023 | 18.50p | 19.25p | 17.01p | 18.50p | 6191 |
| 01/08/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 1198 |
| 31/07/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 45000 |
| 28/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 27/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 26/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 25/07/2023 | 17.50p | 18.00p | 17.50p | 17.50p | 2736 |
| 24/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 21/07/2023 | 17.50p | 17.99p | 17.50p | 17.50p | 5011 |
| 20/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 19/07/2023 | 17.50p | 17.99p | 17.10p | 17.50p | 1916 |
| 18/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 17/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 14/07/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 13806 |
| 13/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 12/07/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 0 |
| 11/07/2023 | 17.50p | 18.00p | 17.50p | 17.50p | 74450 |
| 10/07/2023 | 19.00p | 19.75p | 17.50p | 17.50p | 25010 |
| 07/07/2023 | 19.00p | 19.57p | 19.00p | 19.00p | 0 |
| 06/07/2023 | 19.00p | 19.00p | 18.21p | 19.00p | 120 |
| 05/07/2023 | 19.00p | 19.75p | 18.00p | 19.00p | 1365 |
| 04/07/2023 | 19.50p | 19.50p | 19.00p | 19.00p | 86044 |
| 03/07/2023 | 21.00p | 21.00p | 19.00p | 19.50p | 12000 |
| 30/06/2023 | 21.00p | 21.00p | 19.71p | 21.00p | 0 |
| 29/06/2023 | 21.00p | 21.00p | 20.50p | 21.00p | 24 |
| 28/06/2023 | 20.50p | 21.00p | 18.55p | 21.00p | 10000 |
| 27/06/2023 | 22.50p | 22.55p | 20.10p | 20.50p | 20075 |
| 26/06/2023 | 22.50p | 22.62p | 22.50p | 22.50p | 0 |
| 23/06/2023 | 23.50p | 23.50p | 22.00p | 22.50p | 25000 |
| 22/06/2023 | 23.50p | 24.18p | 23.36p | 23.50p | 0 |
| 21/06/2023 | 23.50p | 23.50p | 23.36p | 23.50p | 0 |
| 20/06/2023 | 23.50p | 23.50p | 23.36p | 23.50p | 0 |
| 19/06/2023 | 23.50p | 23.50p | 23.36p | 23.50p | 0 |
| 16/06/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 10189 |
| 15/06/2023 | 23.50p | 23.50p | 22.31p | 23.50p | 5987 |
| 14/06/2023 | 23.50p | 23.50p | 23.36p | 23.50p | 0 |
| 13/06/2023 | 23.50p | 23.98p | 23.50p | 23.50p | 12 |
| 12/06/2023 | 23.50p | 23.50p | 23.36p | 23.50p | 0 |
| 09/06/2023 | 23.50p | 23.50p | 23.36p | 23.50p | 0 |
| 08/06/2023 | 23.50p | 23.98p | 23.50p | 23.50p | 28 |
| 07/06/2023 | 23.50p | 23.50p | 23.36p | 23.50p | 0 |
| 06/06/2023 | 23.50p | 23.50p | 22.31p | 23.50p | 2674 |
| 05/06/2023 | 23.50p | 25.00p | 23.50p | 23.50p | 1000 |
| 02/06/2023 | 23.50p | 23.50p | 23.07p | 23.50p | 0 |
| 01/06/2023 | 23.50p | 23.50p | 22.25p | 23.50p | 687 |
*Close Price adjusted for both dividends and splits