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 |
|---|---|---|---|---|---|
| 28/01/2021 | 31.50p | 31.50p | 30.50p | 31.50p | 545 |
| 27/01/2021 | 31.50p | 32.95p | 30.50p | 31.50p | 14424 |
| 26/01/2021 | 31.50p | 32.75p | 31.50p | 31.50p | 595 |
| 25/01/2021 | 31.50p | 31.50p | 28.75p | 30.60p | 37070 |
| 22/01/2021 | 31.50p | 35.00p | 28.10p | 31.50p | 23888 |
| 21/01/2021 | 31.50p | 32.95p | 28.10p | 31.50p | 31075 |
| 20/01/2021 | 33.50p | 33.50p | 28.25p | 31.50p | 26409 |
| 19/01/2021 | 33.50p | 33.50p | 30.12p | 33.50p | 3254 |
| 18/01/2021 | 33.50p | 33.50p | 30.12p | 33.50p | 598 |
| 15/01/2021 | 35.50p | 38.00p | 32.00p | 33.50p | 24213 |
| 14/01/2021 | 28.50p | 38.18p | 28.50p | 35.50p | 104449 |
| 13/01/2021 | 28.50p | 30.00p | 25.35p | 28.50p | 6472 |
| 12/01/2021 | 29.50p | 30.25p | 25.01p | 28.50p | 20760 |
| 11/01/2021 | 31.50p | 31.50p | 27.10p | 29.50p | 41824 |
| 08/01/2021 | 26.50p | 33.70p | 23.00p | 24.00p | 118273 |
| 07/01/2021 | 21.00p | 35.00p | 20.00p | 26.50p | 247497 |
| 06/01/2021 | 19.00p | 23.00p | 18.50p | 21.00p | 68344 |
| 05/01/2021 | 19.00p | 19.00p | 17.00p | 19.00p | 11142 |
| 04/01/2021 | 19.50p | 19.50p | 19.00p | 19.00p | 5952 |
| 01/01/2021 | 16.50p | 21.00p | 16.50p | 19.00p | 181036 |
| 31/12/2020 | 16.50p | 21.00p | 16.50p | 19.00p | 181036 |
| 30/12/2020 | 11.50p | 17.90p | 11.50p | 16.50p | 100511 |
| 29/12/2020 | 11.50p | 11.80p | 10.50p | 11.50p | 16143 |
| 28/12/2020 | 11.50p | 11.80p | 10.00p | 11.50p | 14000 |
| 25/12/2020 | 11.50p | 11.80p | 10.00p | 11.50p | 14000 |
| 24/12/2020 | 11.50p | 11.80p | 10.00p | 11.50p | 14000 |
| 23/12/2020 | 11.50p | 11.50p | 10.00p | 11.50p | 10000 |
| 22/12/2020 | 11.00p | 11.50p | 11.00p | 11.50p | 0 |
| 21/12/2020 | 12.00p | 12.40p | 10.50p | 11.00p | 63307 |
| 18/12/2020 | 12.50p | 12.50p | 11.00p | 12.00p | 10000 |
| 17/12/2020 | 12.50p | 12.99p | 11.00p | 12.50p | 137080 |
| 16/12/2020 | 13.50p | 13.50p | 12.00p | 13.00p | 6000 |
| 15/12/2020 | 14.00p | 14.00p | 12.00p | 13.50p | 85154 |
| 14/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/12/2020 | 14.00p | 14.00p | 13.25p | 14.00p | 1500 |
| 10/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/12/2020 | 14.00p | 14.50p | 14.00p | 14.00p | 317 |
| 07/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/12/2020 | 14.00p | 15.00p | 14.00p | 14.00p | 39425 |
| 30/11/2020 | 15.00p | 15.00p | 11.50p | 14.00p | 55000 |
| 27/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2020 | 15.50p | 15.50p | 14.00p | 15.00p | 8902 |
| 25/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/11/2020 | 15.50p | 15.50p | 14.00p | 15.50p | 27715 |
| 23/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/11/2020 | 15.50p | 15.50p | 14.00p | 15.50p | 400 |
| 19/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/11/2020 | 15.50p | 17.00p | 14.00p | 15.50p | 5780 |
| 17/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/11/2020 | 15.50p | 16.25p | 15.50p | 15.50p | 23999 |
| 09/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/11/2020 | 15.50p | 15.50p | 14.00p | 15.50p | 746 |
| 04/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/10/2020 | 15.50p | 15.50p | 14.25p | 15.50p | 30000 |
| 27/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/10/2020 | 15.50p | 16.90p | 14.25p | 15.50p | 48810 |
| 23/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/10/2020 | 15.50p | 16.75p | 14.25p | 15.50p | 146 |
| 20/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/10/2020 | 15.50p | 15.50p | 14.25p | 15.50p | 10000 |
| 14/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/10/2020 | 15.50p | 15.50p | 14.25p | 15.50p | 6000 |
| 08/10/2020 | 15.50p | 16.75p | 14.25p | 15.50p | 15281 |
| 07/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/09/2020 | 15.50p | 17.00p | 14.25p | 15.50p | 18233 |
| 29/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/09/2020 | 15.50p | 16.75p | 15.00p | 15.50p | 50059 |
| 21/09/2020 | 16.00p | 16.00p | 14.00p | 15.50p | 4829 |
| 18/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/09/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 10000 |
| 14/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 180 |
| 07/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/09/2020 | 16.00p | 16.00p | 14.25p | 16.00p | 16000 |
| 02/09/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 10000 |
| 01/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/08/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 308 |
| 28/08/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 308 |
| 27/08/2020 | 16.00p | 18.00p | 14.25p | 16.00p | 115 |
| 26/08/2020 | 16.50p | 16.50p | 15.00p | 16.00p | 200 |
| 25/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/08/2020 | 17.00p | 17.00p | 16.00p | 16.50p | 560 |
| 21/08/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 914 |
| 20/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/08/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 12565 |
| 14/08/2020 | 19.00p | 19.00p | 17.00p | 17.00p | 6000 |
| 13/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/08/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 1051 |
| 11/08/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 20 |
| 10/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/08/2020 | 20.00p | 20.00p | 18.00p | 19.50p | 5416 |
| 31/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/07/2020 | 20.00p | 20.00p | 18.00p | 20.00p | 1000 |
| 29/07/2020 | 20.00p | 20.00p | 18.50p | 20.00p | 6473 |
| 28/07/2020 | 16.00p | 21.80p | 16.00p | 20.00p | 32000 |
| 27/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/07/2020 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 23/07/2020 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 22/07/2020 | 16.00p | 17.49p | 15.25p | 16.00p | 18692 |
| 21/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 5416 |
| 23/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/06/2020 | 16.00p | 17.49p | 16.00p | 16.00p | 2858 |
| 15/06/2020 | 16.50p | 16.50p | 14.00p | 16.00p | 22689 |
| 12/06/2020 | 16.50p | 18.00p | 16.50p | 16.50p | 4444 |
| 11/06/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 2897 |
| 10/06/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 40 |
| 09/06/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 1000 |
| 08/06/2020 | 16.50p | 18.00p | 16.50p | 16.50p | 1000 |
| 05/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/06/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 220 |
| 03/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/05/2020 | 15.00p | 18.00p | 15.00p | 16.50p | 8491 |
| 26/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/05/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 620 |
| 22/05/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 620 |
| 21/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/05/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 294 |
| 19/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/05/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 4294 |
| 14/05/2020 | 12.00p | 17.00p | 12.00p | 15.00p | 41897 |
| 13/05/2020 | 12.00p | 12.00p | 10.00p | 12.00p | 802 |
| 12/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/05/2020 | 12.00p | 13.08p | 12.00p | 12.00p | 3761 |
| 07/05/2020 | 12.00p | 13.08p | 12.00p | 12.00p | 3761 |
| 06/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/05/2020 | 12.00p | 12.00p | 11.00p | 12.00p | 20839 |
| 01/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/04/2020 | 12.00p | 13.20p | 11.00p | 12.00p | 33454 |
| 29/04/2020 | 12.00p | 13.20p | 10.00p | 12.00p | 50163 |
| 28/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
*Close Price adjusted for both dividends and splits