ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/06/2022 51.00p 51.00p 48.00p 51.00p 3076
24/06/2022 51.00p 51.00p 48.00p 51.00p 403
23/06/2022 51.00p 51.00p 51.00p 51.00p 5000
22/06/2022 51.00p 51.00p 47.00p 51.00p 11461
21/06/2022 51.00p 55.00p 49.00p 51.00p 12822
20/06/2022 51.00p 51.00p 48.76p 51.00p 42
17/06/2022 51.00p 54.99p 48.76p 51.00p 80
16/06/2022 51.00p 51.00p 48.76p 51.00p 58
15/06/2022 51.00p 57.00p 50.00p 51.00p 44610
14/06/2022 51.00p 51.00p 50.04p 51.00p 3291
13/06/2022 51.00p 51.00p 48.00p 51.00p 1824
10/06/2022 51.00p 54.50p 47.00p 51.00p 3034
09/06/2022 49.00p 55.00p 47.00p 51.00p 19065
08/06/2022 50.00p 52.10p 47.35p 49.00p 9725
07/06/2022 55.00p 55.00p 49.15p 50.00p 41721
06/06/2022 55.00p 75.50p 50.01p 55.00p 16662
03/06/2022 75.50p 77.99p 74.67p 75.50p 220
02/06/2022 75.50p 77.99p 74.67p 75.50p 220
01/06/2022 75.50p 77.99p 74.67p 75.50p 220
31/05/2022 75.50p 77.99p 74.67p 75.50p 5055
30/05/2022 76.50p 77.99p 74.15p 75.50p 5574
27/05/2022 76.50p 76.50p 76.50p 76.50p 0
26/05/2022 76.50p 76.50p 74.15p 76.50p 100
25/05/2022 76.50p 79.99p 74.15p 76.50p 1477
24/05/2022 78.00p 79.99p 73.50p 76.50p 22209
23/05/2022 78.00p 78.00p 73.50p 78.00p 5076
20/05/2022 78.00p 82.70p 73.50p 78.00p 4890
19/05/2022 78.00p 82.70p 73.50p 82.50p 4833
18/05/2022 78.00p 82.70p 77.50p 78.00p 36
17/05/2022 76.50p 80.00p 76.50p 80.00p 435
16/05/2022 76.50p 80.00p 75.55p 76.50p 10179
13/05/2022 76.50p 79.95p 74.25p 76.50p 2109
12/05/2022 77.50p 79.99p 75.36p 76.50p 9970
11/05/2022 77.50p 77.50p 76.78p 77.50p 120
10/05/2022 79.00p 82.92p 77.50p 77.50p 136
09/05/2022 70.00p 83.50p 66.00p 79.00p 116536
06/05/2022 70.00p 73.70p 70.00p 70.00p 265
05/05/2022 70.00p 73.70p 70.00p 70.00p 3498
04/05/2022 70.00p 70.00p 66.00p 70.00p 3
03/05/2022 70.00p 73.70p 66.00p 70.00p 36798
02/05/2022 73.00p 75.00p 65.00p 70.00p 36805
29/04/2022 73.00p 75.00p 65.00p 70.00p 36805
28/04/2022 76.00p 76.00p 66.00p 66.00p 47521
27/04/2022 76.00p 80.00p 72.40p 76.00p 2039
26/04/2022 74.00p 79.50p 72.00p 76.00p 11619
25/04/2022 75.00p 77.12p 70.00p 74.00p 7231
22/04/2022 76.50p 76.50p 74.50p 75.00p 2000
21/04/2022 78.00p 78.00p 73.01p 76.50p 12009
20/04/2022 55.00p 81.99p 55.00p 78.00p 52384
19/04/2022 55.00p 60.00p 55.00p 55.00p 500
18/04/2022 55.00p 59.98p 54.30p 55.00p 46
15/04/2022 55.00p 59.98p 54.30p 55.00p 46
14/04/2022 55.00p 59.98p 54.30p 55.00p 46
13/04/2022 55.00p 60.00p 54.00p 55.00p 2389
12/04/2022 55.00p 59.99p 55.00p 55.00p 763
11/04/2022 55.00p 59.99p 55.00p 55.00p 305
08/04/2022 55.00p 55.00p 55.00p 55.00p 0
07/04/2022 55.00p 59.00p 52.50p 55.00p 27695
06/04/2022 56.00p 57.00p 50.50p 55.00p 54022
05/04/2022 56.00p 56.80p 56.00p 56.00p 153
04/04/2022 62.00p 62.00p 52.01p 56.50p 80013
01/04/2022 62.00p 62.00p 58.40p 62.00p 60000
31/03/2022 62.00p 66.00p 58.40p 62.00p 143901
30/03/2022 62.00p 66.99p 59.60p 62.00p 1371
29/03/2022 62.00p 66.90p 59.60p 62.00p 14936
28/03/2022 62.00p 67.00p 59.50p 62.00p 3113
25/03/2022 61.00p 67.00p 59.60p 62.00p 1969
24/03/2022 61.00p 61.00p 59.60p 61.00p 1069
23/03/2022 61.00p 65.00p 59.50p 61.00p 1955
22/03/2022 61.00p 65.00p 61.00p 61.00p 1633
21/03/2022 61.00p 65.00p 59.50p 61.00p 364
18/03/2022 59.50p 65.00p 59.50p 61.00p 15000
17/03/2022 59.50p 59.50p 59.50p 59.50p 0
16/03/2022 59.00p 59.50p 59.00p 59.50p 0
15/03/2022 59.00p 62.20p 59.00p 59.00p 1592
14/03/2022 59.00p 60.00p 59.00p 59.00p 0
11/03/2022 59.00p 60.00p 56.10p 60.00p 1480
10/03/2022 59.00p 59.00p 55.80p 59.00p 311
09/03/2022 60.50p 62.00p 58.00p 59.00p 13200
08/03/2022 63.50p 65.00p 58.00p 60.50p 52001
07/03/2022 66.50p 68.00p 63.00p 63.50p 8142
04/03/2022 71.00p 71.00p 63.10p 66.50p 12696
03/03/2022 71.00p 73.45p 67.40p 71.00p 1557
02/03/2022 71.00p 71.00p 67.50p 71.00p 1855
01/03/2022 71.00p 75.00p 71.00p 71.00p 2500
28/02/2022 71.00p 71.00p 67.50p 71.00p 1200
25/02/2022 71.00p 74.00p 70.01p 71.00p 16507
24/02/2022 72.00p 76.99p 67.00p 71.00p 13618
23/02/2022 64.00p 75.00p 64.00p 72.00p 10795
22/02/2022 61.50p 64.75p 59.00p 63.00p 840
21/02/2022 68.50p 73.00p 58.50p 61.50p 36122
18/02/2022 70.00p 70.00p 66.00p 70.00p 40
17/02/2022 70.00p 74.10p 66.00p 70.00p 785
16/02/2022 70.00p 70.00p 70.00p 70.00p 0
15/02/2022 70.00p 75.00p 66.00p 70.00p 1855
14/02/2022 67.50p 74.10p 65.25p 70.00p 29138
11/02/2022 67.50p 70.00p 65.25p 67.50p 12156
10/02/2022 74.00p 77.00p 68.60p 70.00p 39491
09/02/2022 74.00p 77.00p 70.00p 74.00p 20252
08/02/2022 81.00p 81.00p 70.00p 74.00p 71109
07/02/2022 81.00p 81.00p 77.50p 81.00p 120
04/02/2022 81.00p 81.75p 77.50p 81.00p 24
03/02/2022 85.00p 86.70p 78.00p 81.00p 7733
02/02/2022 85.00p 85.00p 85.00p 85.00p 0
01/02/2022 85.00p 86.70p 81.00p 85.00p 16988
31/01/2022 84.00p 88.00p 81.50p 85.00p 16722
28/01/2022 73.00p 83.00p 68.50p 81.50p 29233
27/01/2022 73.00p 78.00p 73.00p 73.00p 698
26/01/2022 75.00p 78.75p 70.01p 74.00p 1564
25/01/2022 79.00p 79.00p 74.00p 75.00p 24583
24/01/2022 79.00p 82.00p 76.68p 79.00p 749
21/01/2022 79.00p 79.00p 76.68p 79.00p 34
20/01/2022 80.00p 80.00p 76.55p 79.00p 8986
19/01/2022 80.00p 84.90p 76.50p 80.00p 2499
18/01/2022 70.00p 80.00p 66.50p 78.50p 51741
17/01/2022 70.00p 74.00p 70.00p 70.00p 8500
14/01/2022 80.00p 80.00p 68.01p 71.00p 79284
13/01/2022 76.00p 83.00p 74.00p 80.00p 45305
12/01/2022 70.00p 71.40p 65.01p 70.00p 6
10/01/2022 70.50p 70.50p 66.00p 70.50p 515
07/01/2022 70.50p 70.50p 70.50p 70.50p 0
06/01/2022 70.50p 71.76p 66.00p 70.50p 797
05/01/2022 70.50p 70.50p 70.50p 70.50p 0
04/01/2022 72.00p 73.12p 67.00p 70.50p 8275
03/01/2022 72.00p 73.12p 72.00p 72.00p 6
31/12/2021 72.00p 73.12p 72.00p 72.00p 6
30/12/2021 72.00p 73.12p 72.00p 72.00p 5014
29/12/2021 72.00p 76.00p 72.00p 72.00p 4614
28/12/2021 72.00p 72.00p 72.00p 72.00p 0
27/12/2021 72.00p 72.00p 72.00p 72.00p 0
24/12/2021 72.00p 72.00p 72.00p 72.00p 0
23/12/2021 72.00p 72.00p 72.00p 72.00p 0
22/12/2021 73.00p 76.00p 68.00p 72.00p 15428
21/12/2021 73.00p 73.00p 68.50p 73.00p 328
20/12/2021 73.00p 76.00p 68.50p 73.00p 1558
17/12/2021 73.00p 76.00p 68.00p 73.00p 3739
16/12/2021 73.00p 73.00p 73.00p 73.00p 0
15/12/2021 73.00p 76.00p 69.00p 73.00p 482
14/12/2021 73.00p 73.00p 73.00p 73.00p 0
13/12/2021 73.00p 73.00p 68.50p 73.00p 294
10/12/2021 73.00p 76.00p 68.50p 73.00p 131
09/12/2021 74.00p 76.00p 70.25p 73.00p 5145
08/12/2021 74.00p 78.00p 70.25p 74.00p 14026
07/12/2021 80.00p 80.00p 73.01p 74.00p 11274
06/12/2021 80.00p 81.00p 75.01p 80.00p 7607
03/12/2021 80.00p 81.50p 75.25p 80.00p 2793
02/12/2021 80.00p 83.90p 75.25p 80.00p 1305
01/12/2021 80.00p 80.00p 75.25p 80.00p 1882
30/11/2021 80.00p 83.90p 80.00p 80.00p 1281
29/11/2021 80.00p 83.70p 75.25p 80.00p 10561
26/11/2021 80.00p 83.70p 77.00p 80.00p 16351
25/11/2021 82.50p 83.70p 76.10p 80.00p 19944
24/11/2021 85.00p 85.00p 80.10p 82.50p 8040
23/11/2021 88.50p 91.68p 82.01p 85.00p 46552
22/11/2021 73.50p 94.99p 73.50p 88.50p 271329
19/11/2021 73.50p 76.00p 70.11p 73.50p 11165
18/11/2021 73.50p 73.50p 70.11p 73.50p 443
17/11/2021 73.50p 76.00p 70.11p 73.50p 1817
16/11/2021 75.00p 75.00p 70.11p 73.50p 1716
15/11/2021 78.50p 81.00p 73.35p 75.00p 12903
12/11/2021 79.50p 82.00p 76.00p 78.50p 8420
11/11/2021 79.50p 85.80p 78.00p 79.50p 77201
10/11/2021 73.50p 83.00p 73.50p 76.00p 69757
09/11/2021 72.50p 75.00p 68.00p 71.50p 26853
08/11/2021 72.50p 72.50p 71.25p 72.50p 2183
05/11/2021 72.50p 75.00p 71.25p 72.50p 16142
04/11/2021 72.50p 75.00p 72.50p 72.50p 333
03/11/2021 72.50p 75.00p 72.50p 72.50p 80
02/11/2021 72.00p 75.00p 71.25p 72.50p 8530
01/11/2021 62.50p 73.52p 62.50p 72.00p 44702
29/10/2021 62.50p 62.50p 60.01p 62.50p 940
28/10/2021 63.50p 66.40p 60.00p 62.50p 4968
27/10/2021 63.50p 66.50p 61.00p 63.50p 4420
26/10/2021 63.50p 66.50p 63.50p 63.50p 471
25/10/2021 63.50p 63.50p 63.50p 63.50p 0
22/10/2021 64.50p 64.50p 62.00p 63.50p 4000
21/10/2021 64.50p 66.00p 62.01p 64.50p 393
20/10/2021 68.50p 68.50p 62.00p 64.50p 8704
19/10/2021 68.50p 68.50p 65.84p 68.50p 652
18/10/2021 68.50p 68.50p 65.84p 68.50p 3223
15/10/2021 68.50p 71.00p 65.84p 68.50p 3000
14/10/2021 68.50p 68.50p 65.84p 68.50p 120
13/10/2021 68.50p 71.00p 68.50p 68.50p 1201
12/10/2021 68.50p 68.50p 65.84p 68.50p 2000
11/10/2021 69.00p 69.00p 68.50p 68.50p 0
08/10/2021 69.50p 69.50p 69.00p 69.00p 0
07/10/2021 69.50p 69.50p 69.50p 69.50p 0
06/10/2021 71.50p 71.50p 68.00p 69.50p 3020
05/10/2021 71.50p 73.50p 68.00p 71.50p 1994
04/10/2021 70.50p 71.50p 68.00p 71.50p 922
01/10/2021 71.50p 71.50p 68.00p 70.50p 5000
30/09/2021 72.50p 73.40p 70.00p 71.50p 3470
29/09/2021 73.50p 73.50p 70.00p 72.50p 10000
28/09/2021 73.50p 73.50p 70.01p 73.50p 2040
27/09/2021 61.50p 79.99p 61.50p 73.50p 138041
24/09/2021 61.50p 64.99p 61.50p 61.50p 600
23/09/2021 61.50p 64.99p 61.50p 61.50p 58
22/09/2021 61.50p 64.99p 58.00p 61.50p 5036
21/09/2021 61.00p 64.99p 58.00p 61.50p 13464
20/09/2021 66.50p 69.65p 58.00p 61.00p 27871

*Close Price adjusted for both dividends and splits