ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/04/2023 28.50p 29.99p 27.55p 28.50p 246
05/04/2023 28.50p 28.50p 27.88p 28.50p 0
04/04/2023 28.50p 29.99p 28.50p 28.50p 83
03/04/2023 29.00p 29.25p 27.88p 28.50p 0
31/03/2023 31.00p 31.00p 29.00p 29.00p 13000
30/03/2023 33.00p 33.00p 30.51p 31.00p 31253
29/03/2023 33.00p 33.14p 33.00p 33.00p 0
28/03/2023 33.00p 33.14p 32.91p 33.00p 0
27/03/2023 33.00p 33.00p 32.91p 33.00p 0
24/03/2023 35.50p 35.50p 32.50p 33.00p 31000
23/03/2023 35.50p 35.50p 34.64p 35.50p 0
22/03/2023 35.50p 35.50p 34.64p 35.50p 0
21/03/2023 35.50p 35.50p 34.01p 35.50p 591
20/03/2023 35.50p 35.50p 34.65p 35.50p 25
17/03/2023 35.50p 35.65p 34.00p 35.50p 4679
16/03/2023 35.50p 35.50p 34.53p 35.50p 0
15/03/2023 36.00p 36.00p 34.53p 35.50p 0
14/03/2023 36.00p 36.00p 36.00p 36.00p 0
13/03/2023 36.00p 36.20p 35.01p 36.00p 530
10/03/2023 36.00p 36.00p 35.02p 36.00p 47
09/03/2023 36.00p 36.00p 36.00p 36.00p 0
08/03/2023 36.00p 36.45p 36.00p 36.00p 1362
07/03/2023 36.00p 36.45p 35.01p 36.00p 15
06/03/2023 38.50p 38.50p 34.72p 36.00p 20857
03/03/2023 38.50p 40.00p 38.50p 38.50p 100
02/03/2023 38.50p 40.18p 36.75p 38.50p 10046
01/03/2023 38.50p 38.50p 38.50p 38.50p 0
28/02/2023 38.50p 38.50p 38.50p 38.50p 0
27/02/2023 38.50p 40.20p 38.50p 38.50p 702
24/02/2023 38.50p 38.50p 37.88p 38.50p 959
23/02/2023 38.50p 38.50p 38.50p 38.50p 0
22/02/2023 38.50p 38.50p 38.50p 38.50p 0
21/02/2023 38.50p 38.50p 37.88p 38.50p 2250
20/02/2023 38.50p 38.50p 37.88p 38.50p 57
17/02/2023 38.50p 38.50p 37.88p 38.50p 40
16/02/2023 38.50p 38.50p 37.88p 38.50p 20
15/02/2023 38.50p 38.50p 38.05p 38.50p 9950
14/02/2023 38.50p 38.50p 37.88p 38.50p 2032
13/02/2023 38.50p 38.50p 37.81p 38.50p 2500
10/02/2023 38.50p 38.50p 37.81p 38.50p 486
09/02/2023 38.50p 38.50p 37.75p 38.50p 36
08/02/2023 38.50p 38.50p 38.50p 38.50p 0
07/02/2023 38.50p 38.50p 38.50p 38.50p 0
06/02/2023 38.50p 40.75p 37.75p 38.50p 1359
03/02/2023 38.50p 38.50p 38.50p 38.50p 0
02/02/2023 38.50p 40.20p 38.50p 38.50p 8012
01/02/2023 38.50p 40.18p 37.50p 38.50p 4080
31/01/2023 38.50p 38.50p 37.50p 38.50p 19329
30/01/2023 38.50p 40.20p 38.50p 38.50p 1012
27/01/2023 38.50p 38.50p 38.50p 38.50p 0
26/01/2023 38.50p 38.50p 38.50p 38.50p 0
25/01/2023 38.50p 39.00p 37.50p 38.50p 15400
24/01/2023 38.50p 39.00p 38.50p 38.50p 5
23/01/2023 38.00p 39.84p 38.00p 38.50p 493
20/01/2023 38.00p 38.00p 37.50p 38.00p 0
19/01/2023 37.50p 39.80p 36.70p 38.00p 21994
18/01/2023 37.50p 37.89p 37.50p 37.50p 0
17/01/2023 37.50p 39.80p 36.50p 37.50p 11154
16/01/2023 33.50p 40.00p 32.65p 37.50p 41702
13/01/2023 33.50p 33.50p 32.68p 33.50p 7500
12/01/2023 33.50p 33.50p 32.65p 33.50p 13450
11/01/2023 33.50p 33.50p 33.36p 33.50p 0
10/01/2023 33.50p 33.50p 33.36p 33.50p 0
09/01/2023 33.50p 33.50p 33.36p 33.50p 0
06/01/2023 33.50p 34.00p 33.50p 33.50p 45000
05/01/2023 33.50p 34.90p 32.51p 33.50p 2475
04/01/2023 33.50p 33.50p 33.36p 33.50p 0
03/01/2023 33.50p 33.50p 32.51p 33.50p 106
30/12/2022 33.50p 33.50p 33.36p 33.50p 0
29/12/2022 33.50p 33.50p 32.45p 33.50p 87
28/12/2022 33.50p 34.99p 32.00p 33.50p 7870
23/12/2022 33.50p 33.50p 33.36p 33.50p 0
22/12/2022 33.50p 33.50p 33.36p 33.50p 0
21/12/2022 33.50p 33.50p 33.36p 33.50p 0
20/12/2022 33.50p 33.50p 33.36p 33.50p 0
19/12/2022 33.50p 33.50p 32.82p 33.50p 5384
16/12/2022 34.00p 34.99p 32.82p 33.50p 2451
15/12/2022 35.50p 35.50p 33.00p 34.00p 356901
14/12/2022 35.50p 35.50p 35.40p 35.50p 2500
13/12/2022 35.50p 35.50p 33.25p 35.50p 9982
12/12/2022 37.50p 38.00p 35.00p 35.50p 29285
09/12/2022 37.50p 37.50p 36.00p 37.50p 2216
08/12/2022 37.50p 37.50p 37.11p 37.50p 0
07/12/2022 37.50p 38.00p 36.00p 37.50p 16000
06/12/2022 31.50p 38.17p 31.50p 37.50p 148568
05/12/2022 47.50p 47.50p 45.25p 47.50p 528
02/12/2022 47.50p 47.50p 47.50p 47.50p 0
01/12/2022 47.50p 47.50p 47.50p 47.50p 0
30/11/2022 47.50p 47.50p 47.50p 47.50p 0
29/11/2022 47.50p 47.50p 47.50p 47.50p 0
28/11/2022 47.50p 47.50p 47.50p 47.50p 0
25/11/2022 47.50p 47.50p 45.25p 47.50p 2432
24/11/2022 47.50p 47.50p 45.25p 47.50p 63
23/11/2022 47.50p 47.50p 45.25p 47.50p 84
22/11/2022 47.50p 47.50p 45.25p 47.50p 83
21/11/2022 47.50p 48.45p 47.50p 47.50p 412
18/11/2022 47.50p 47.50p 45.25p 47.50p 28
17/11/2022 47.50p 47.50p 47.11p 47.50p 0
16/11/2022 47.50p 47.50p 45.25p 47.50p 86
15/11/2022 47.50p 47.50p 45.25p 47.50p 7
14/11/2022 47.50p 47.50p 47.11p 47.50p 0
11/11/2022 47.50p 47.50p 45.25p 47.50p 2000
10/11/2022 47.50p 47.50p 45.25p 47.50p 80
09/11/2022 47.50p 47.50p 45.25p 47.50p 8
08/11/2022 47.50p 47.50p 45.01p 46.60p 34950
07/11/2022 47.50p 48.75p 47.50p 47.50p 4
04/11/2022 47.50p 48.75p 47.50p 47.50p 6
03/11/2022 47.50p 48.75p 45.50p 47.50p 20295
02/11/2022 47.50p 47.50p 47.11p 47.50p 0
01/11/2022 47.50p 47.50p 45.50p 47.50p 26
31/10/2022 47.50p 48.75p 47.50p 47.50p 11
28/10/2022 47.50p 47.50p 45.50p 47.50p 678
27/10/2022 49.00p 49.00p 45.50p 47.50p 16000
26/10/2022 49.00p 49.00p 48.20p 49.00p 110
25/10/2022 49.00p 49.25p 49.00p 49.00p 0
24/10/2022 49.00p 49.25p 49.00p 49.00p 0
21/10/2022 49.00p 49.00p 48.20p 49.00p 20
20/10/2022 49.00p 49.25p 49.00p 49.00p 0
19/10/2022 49.00p 49.00p 48.20p 49.00p 7000
18/10/2022 49.00p 49.00p 48.20p 49.00p 2511
17/10/2022 49.00p 49.00p 48.20p 49.00p 600
14/10/2022 49.00p 49.25p 49.00p 49.00p 0
13/10/2022 49.00p 49.25p 49.00p 49.00p 0
12/10/2022 49.00p 50.00p 49.00p 49.00p 31000
11/10/2022 49.00p 49.25p 49.00p 49.00p 0
10/10/2022 49.00p 49.25p 49.00p 49.00p 0
07/10/2022 49.00p 49.00p 49.00p 49.00p 0
06/10/2022 51.00p 51.00p 49.00p 49.00p 3375
05/10/2022 51.00p 51.00p 51.00p 51.00p 0
04/10/2022 51.00p 51.00p 51.00p 51.00p 0
03/10/2022 51.00p 51.00p 51.00p 51.00p 117
30/09/2022 51.00p 51.00p 51.00p 51.00p 0
29/09/2022 51.50p 51.50p 50.00p 51.00p 5000
28/09/2022 52.50p 52.50p 50.01p 51.50p 2633
27/09/2022 52.50p 52.50p 52.50p 52.50p 0
26/09/2022 53.50p 53.50p 51.25p 52.50p 26083
23/09/2022 53.50p 53.70p 52.00p 53.50p 3019
22/09/2022 53.50p 53.50p 53.50p 53.50p 0
21/09/2022 53.50p 53.50p 53.50p 53.50p 0
20/09/2022 53.50p 53.70p 53.50p 53.50p 4
19/09/2022 56.50p 56.50p 53.50p 53.50p 2700
16/09/2022 56.50p 56.50p 53.50p 53.50p 2700
15/09/2022 56.50p 56.50p 54.61p 56.50p 2000
14/09/2022 56.50p 58.89p 54.69p 56.50p 10799
13/09/2022 56.50p 59.99p 54.50p 56.50p 5800
12/09/2022 57.50p 57.50p 54.25p 56.50p 15172
09/09/2022 57.50p 59.64p 55.98p 57.50p 17516
08/09/2022 56.50p 59.49p 56.50p 57.50p 1684
07/09/2022 56.50p 56.50p 56.50p 56.50p 0
06/09/2022 56.50p 56.50p 54.25p 56.50p 10
05/09/2022 56.50p 59.49p 56.50p 56.50p 5
02/09/2022 56.50p 56.50p 54.25p 56.50p 1738
01/09/2022 56.50p 56.50p 56.50p 56.50p 0
31/08/2022 57.50p 57.50p 54.54p 56.50p 27235
30/08/2022 57.50p 59.99p 57.50p 57.50p 407
29/08/2022 57.50p 57.50p 57.50p 57.50p 0
26/08/2022 57.50p 57.50p 57.50p 57.50p 0
25/08/2022 55.50p 57.50p 55.50p 57.50p 0
24/08/2022 55.50p 58.89p 55.50p 55.50p 20
23/08/2022 55.50p 58.89p 53.31p 55.50p 8830
22/08/2022 55.50p 58.89p 55.50p 55.50p 33
19/08/2022 55.50p 55.50p 55.50p 55.50p 0
18/08/2022 55.50p 55.50p 53.25p 55.50p 69
17/08/2022 55.50p 55.50p 53.10p 55.50p 1240
16/08/2022 55.50p 58.00p 55.50p 55.50p 3387
15/08/2022 51.00p 58.00p 51.00p 55.50p 71323
12/08/2022 51.00p 51.00p 51.00p 51.00p 0
11/08/2022 51.00p 55.00p 49.00p 51.00p 9480
10/08/2022 51.00p 51.00p 51.00p 51.00p 0
09/08/2022 51.00p 51.00p 51.00p 51.00p 0
08/08/2022 51.00p 52.00p 48.78p 51.00p 12342
05/08/2022 51.00p 51.00p 48.78p 51.00p 10231
04/08/2022 51.00p 51.00p 51.00p 51.00p 0
03/08/2022 51.00p 51.00p 51.00p 51.00p 0
02/08/2022 51.00p 51.00p 51.00p 51.00p 0
01/08/2022 52.00p 52.00p 48.00p 51.00p 15214
29/07/2022 52.00p 52.00p 52.00p 52.00p 0
28/07/2022 52.00p 52.00p 52.00p 52.00p 0
27/07/2022 52.00p 52.00p 52.00p 52.00p 0
26/07/2022 52.00p 52.00p 52.00p 52.00p 0
25/07/2022 52.00p 52.00p 50.00p 52.00p 5000
22/07/2022 52.00p 52.00p 50.00p 52.00p 1000
21/07/2022 52.00p 52.00p 52.00p 52.00p 0
20/07/2022 52.00p 56.70p 52.00p 52.00p 380
19/07/2022 52.00p 52.00p 50.00p 52.00p 241
18/07/2022 52.00p 52.00p 52.00p 52.00p 0
15/07/2022 52.00p 52.00p 50.00p 52.00p 1800
14/07/2022 52.00p 52.00p 52.00p 52.00p 0
13/07/2022 52.00p 52.00p 50.00p 52.00p 820
12/07/2022 52.00p 52.00p 52.00p 52.00p 0
11/07/2022 52.00p 56.80p 50.00p 52.00p 4383
08/07/2022 52.00p 52.00p 49.75p 52.00p 3008
07/07/2022 52.00p 56.99p 51.00p 52.00p 5005
06/07/2022 52.00p 52.00p 52.00p 52.00p 0
05/07/2022 52.00p 56.99p 49.75p 52.00p 649
04/07/2022 52.00p 52.00p 49.75p 52.00p 1942
01/07/2022 52.00p 52.00p 51.00p 51.00p 26522
30/06/2022 52.00p 52.00p 49.70p 51.00p 5199
29/06/2022 52.00p 52.00p 51.00p 51.00p 10000
28/06/2022 51.00p 52.00p 51.00p 52.00p 5000

*Close Price adjusted for both dividends and splits