ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/01/2010 97.50p 97.50p 95.50p 96.25p 5200
13/01/2010 97.50p 99.75p 95.00p 97.50p 5234
12/01/2010 95.00p 100.00p 95.00p 97.50p 26200
11/01/2010 97.50p 97.50p 92.50p 95.00p 12384
08/01/2010 100.00p 100.00p 95.00p 97.50p 11109
07/01/2010 98.75p 101.00p 97.50p 100.00p 15268
06/01/2010 101.25p 102.50p 96.25p 98.75p 17200
05/01/2010 105.00p 105.00p 97.50p 101.25p 28712
04/01/2010 105.62p 105.62p 102.58p 105.00p 26402
31/12/2009 106.88p 106.88p 105.62p 105.62p 0
30/12/2009 110.00p 110.00p 106.88p 106.88p 36487
29/12/2009 111.87p 111.87p 109.32p 110.00p 2440
24/12/2009 111.87p 113.75p 111.25p 111.87p 4440
23/12/2009 111.87p 111.87p 111.87p 111.87p 0
22/12/2009 111.87p 117.03p 110.00p 111.87p 15543
21/12/2009 111.87p 116.37p 111.87p 111.87p 12192
18/12/2009 112.50p 116.58p 109.50p 111.87p 8000
17/12/2009 113.75p 116.22p 108.75p 112.50p 41306
16/12/2009 115.00p 117.50p 111.25p 113.75p 31099
15/12/2009 115.63p 117.50p 115.00p 115.00p 27760
14/12/2009 117.50p 120.00p 112.00p 115.00p 51712
11/12/2009 118.12p 120.75p 116.00p 117.50p 14907
10/12/2009 118.75p 120.00p 115.50p 118.12p 47042
09/12/2009 120.00p 122.50p 116.25p 118.75p 64120
08/12/2009 115.63p 122.50p 115.63p 120.00p 139580
07/12/2009 111.87p 117.50p 111.87p 115.63p 54811
04/12/2009 111.25p 112.50p 111.25p 111.87p 7522
03/12/2009 116.25p 120.00p 111.25p 111.25p 134005
02/12/2009 110.63p 116.25p 108.75p 116.25p 60413
01/12/2009 104.37p 112.50p 104.37p 110.63p 82397
30/11/2009 104.37p 106.25p 104.37p 104.37p 30800
27/11/2009 104.37p 106.25p 103.50p 104.37p 49316
26/11/2009 104.37p 106.25p 103.13p 104.37p 10697
25/11/2009 103.13p 105.00p 101.25p 104.37p 27370
24/11/2009 101.25p 104.75p 100.00p 103.13p 36900
23/11/2009 100.00p 101.25p 98.00p 101.25p 30920
20/11/2009 100.00p 100.00p 97.50p 100.00p 30926
19/11/2009 99.37p 101.25p 99.37p 100.00p 54501
18/11/2009 99.37p 99.50p 97.50p 99.37p 16643
17/11/2009 99.37p 100.33p 97.50p 99.37p 42978
16/11/2009 100.00p 101.00p 97.87p 99.37p 57275
13/11/2009 98.13p 101.30p 97.75p 100.00p 154734
12/11/2009 97.50p 100.00p 95.75p 98.13p 28496
11/11/2009 97.50p 100.00p 95.50p 97.50p 54173
10/11/2009 97.50p 97.50p 95.50p 97.50p 8400
09/11/2009 95.00p 97.50p 95.50p 97.50p 37824
06/11/2009 95.00p 95.00p 95.00p 95.00p 9000
05/11/2009 95.00p 97.50p 93.25p 95.00p 26919
04/11/2009 95.00p 96.25p 92.87p 94.37p 50753
03/11/2009 95.62p 96.25p 93.75p 95.00p 44948
02/11/2009 95.00p 97.50p 93.05p 95.62p 49414
30/10/2009 95.00p 95.00p 94.00p 95.00p 639
29/10/2009 95.62p 97.50p 92.75p 95.00p 109961
28/10/2009 93.75p 97.50p 93.95p 95.62p 431400
27/10/2009 93.13p 95.00p 91.50p 93.75p 208559
26/10/2009 90.00p 91.87p 90.00p 91.87p 17435
23/10/2009 90.00p 90.32p 88.75p 90.00p 1639
22/10/2009 91.25p 90.40p 88.75p 90.00p 74982
21/10/2009 93.13p 93.13p 91.25p 91.25p 22000
20/10/2009 93.13p 93.13p 91.45p 93.13p 800
19/10/2009 93.13p 95.00p 91.25p 93.13p 55015
16/10/2009 93.13p 93.13p 91.45p 93.13p 56600
15/10/2009 93.13p 93.75p 92.50p 93.13p 27453
14/10/2009 93.75p 95.00p 91.75p 93.13p 34943
13/10/2009 93.75p 95.00p 93.75p 93.75p 28690
12/10/2009 93.13p 95.50p 91.50p 93.75p 45703
09/10/2009 93.13p 93.13p 93.13p 93.13p 0
08/10/2009 93.13p 94.92p 91.25p 93.13p 98035
07/10/2009 91.87p 95.00p 91.25p 93.13p 132000
06/10/2009 86.25p 93.75p 87.50p 91.87p 551156
05/10/2009 85.00p 86.25p 85.00p 86.25p 156911
02/10/2009 85.00p 87.50p 82.50p 85.00p 124045
01/10/2009 85.00p 87.50p 82.50p 85.00p 192400
30/09/2009 83.13p 86.25p 81.25p 85.00p 116600
29/09/2009 83.75p 83.13p 81.25p 83.13p 60000
28/09/2009 85.62p 85.40p 81.87p 83.75p 11559
25/09/2009 86.87p 86.25p 85.50p 85.62p 31924
24/09/2009 90.62p 91.25p 85.00p 86.87p 116898
23/09/2009 91.87p 91.87p 90.62p 90.62p 106514
22/09/2009 81.87p 97.50p 82.50p 91.87p 313423
21/09/2009 80.62p 83.75p 80.00p 81.25p 65622

*Close Price adjusted for both dividends and splits