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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
ADVFN (AFN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2020 | 14.50p | 14.50p | 13.50p | 14.50p | 4000 |
| 04/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/03/2020 | 15.50p | 15.50p | 14.50p | 14.50p | 0 |
| 02/03/2020 | 15.50p | 15.75p | 15.50p | 15.50p | 6000 |
| 28/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/02/2020 | 18.00p | 18.00p | 15.50p | 15.50p | 12297 |
| 26/02/2020 | 18.00p | 18.00p | 16.00p | 18.00p | 200 |
| 25/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/02/2020 | 18.00p | 19.00p | 16.60p | 18.00p | 46756 |
| 21/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/02/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 45 |
| 17/02/2020 | 18.00p | 19.00p | 18.00p | 18.00p | 434 |
| 14/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/02/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 80 |
| 11/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/02/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 1323 |
| 07/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/02/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 1280 |
| 04/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/01/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 572 |
| 28/01/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 482 |
| 27/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 5 |
| 24/01/2020 | 18.00p | 19.00p | 16.00p | 18.00p | 1660 |
| 23/01/2020 | 16.50p | 19.90p | 16.50p | 18.00p | 19173 |
| 22/01/2020 | 16.50p | 17.90p | 16.50p | 16.50p | 269 |
| 21/01/2020 | 17.00p | 17.00p | 16.50p | 16.50p | 15150 |
| 20/01/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/01/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/01/2020 | 20.00p | 20.00p | 18.25p | 20.00p | 60 |
| 15/01/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 5000 |
| 14/01/2020 | 19.00p | 20.00p | 19.00p | 20.00p | 15077 |
| 13/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/01/2020 | 19.00p | 19.00p | 17.00p | 19.00p | 200 |
| 09/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/01/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 151998 |
| 07/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/01/2020 | 19.00p | 19.70p | 19.00p | 19.00p | 20 |
| 03/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/01/2020 | 18.50p | 19.70p | 18.50p | 19.00p | 5000 |
| 31/12/2019 | 18.50p | 19.70p | 18.50p | 19.00p | 5000 |
| 30/12/2019 | 19.50p | 21.00p | 16.00p | 18.50p | 62000 |
| 27/12/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 100000 |
| 25/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 100000 |
| 24/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 100000 |
| 23/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 1000 |
| 20/12/2019 | 19.50p | 19.50p | 17.00p | 19.50p | 1000 |
| 19/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 25108 |
| 18/12/2019 | 20.00p | 20.00p | 19.50p | 19.50p | 30000 |
| 17/12/2019 | 22.00p | 23.00p | 20.00p | 23.00p | 34000 |
| 16/12/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 50000 |
| 13/12/2019 | 22.00p | 22.00p | 20.48p | 22.00p | 413 |
| 12/12/2019 | 23.50p | 23.50p | 22.00p | 22.00p | 0 |
| 11/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/12/2019 | 23.50p | 23.50p | 22.36p | 23.50p | 68 |
| 06/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/12/2019 | 23.50p | 23.50p | 22.36p | 23.50p | 1754 |
| 04/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/11/2019 | 23.50p | 23.50p | 23.00p | 23.50p | 20000 |
| 26/11/2019 | 23.50p | 25.00p | 23.50p | 23.50p | 396 |
| 25/11/2019 | 23.50p | 25.00p | 23.50p | 23.50p | 1529 |
| 22/11/2019 | 23.50p | 25.00p | 22.50p | 23.50p | 76000 |
| 21/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/11/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 170 |
| 19/11/2019 | 23.50p | 23.50p | 22.36p | 23.50p | 150 |
| 18/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/11/2019 | 23.50p | 25.00p | 23.50p | 23.50p | 19980 |
| 07/11/2019 | 25.00p | 25.00p | 22.00p | 23.50p | 3000 |
| 06/11/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/11/2019 | 26.50p | 26.50p | 25.00p | 25.00p | 0 |
| 04/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/11/2019 | 26.50p | 27.25p | 26.50p | 26.50p | 1754 |
| 31/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/10/2019 | 27.50p | 29.00p | 24.00p | 26.50p | 10180 |
| 29/10/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 28/10/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/10/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/10/2019 | 29.00p | 29.00p | 28.00p | 28.00p | 0 |
| 23/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/10/2019 | 29.00p | 30.00p | 29.00p | 29.00p | 20000 |
| 14/10/2019 | 29.00p | 29.00p | 26.00p | 29.00p | 6760 |
| 11/10/2019 | 29.00p | 30.00p | 27.00p | 29.00p | 7200 |
| 10/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/10/2019 | 29.00p | 29.00p | 27.00p | 29.00p | 400 |
| 08/10/2019 | 30.00p | 30.00p | 29.00p | 29.00p | 0 |
| 07/10/2019 | 31.00p | 31.00p | 29.00p | 30.00p | 10000 |
| 04/10/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/10/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 02/10/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 01/10/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 122 |
| 30/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 27/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 26/09/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 270 |
| 25/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 20/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 19/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/09/2019 | 27.50p | 32.70p | 25.55p | 31.00p | 39739 |
| 17/09/2019 | 26.50p | 26.50p | 23.77p | 26.50p | 291 |
| 16/09/2019 | 26.00p | 29.16p | 23.77p | 26.50p | 11016 |
| 13/09/2019 | 26.00p | 28.00p | 23.00p | 26.00p | 34000 |
| 12/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/09/2019 | 26.00p | 26.00p | 23.00p | 26.00p | 180 |
| 05/09/2019 | 26.00p | 29.00p | 26.00p | 26.00p | 2 |
| 04/09/2019 | 26.00p | 26.00p | 24.00p | 26.00p | 16000 |
| 03/09/2019 | 26.00p | 26.00p | 23.00p | 26.00p | 18470 |
| 02/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/08/2019 | 26.50p | 26.50p | 23.00p | 26.50p | 261 |
| 27/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/08/2019 | 26.50p | 26.50p | 23.00p | 26.50p | 522 |
| 16/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/08/2019 | 27.50p | 27.50p | 25.00p | 26.50p | 13423 |
| 13/08/2019 | 28.50p | 30.22p | 27.50p | 27.50p | 3269 |
| 12/08/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/08/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/08/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/08/2019 | 28.50p | 28.50p | 27.45p | 28.50p | 400 |
| 06/08/2019 | 28.50p | 28.50p | 27.45p | 28.50p | 40 |
| 05/08/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 02/08/2019 | 28.50p | 28.50p | 27.45p | 28.50p | 1200 |
| 01/08/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 31/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 29/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/07/2019 | 28.50p | 30.00p | 28.50p | 28.50p | 1472 |
| 22/07/2019 | 28.50p | 28.50p | 27.45p | 28.50p | 2789 |
| 19/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 11/07/2019 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 10/07/2019 | 27.00p | 29.00p | 27.00p | 29.00p | 19999 |
| 09/07/2019 | 27.00p | 27.00p | 25.00p | 27.00p | 0 |
| 08/07/2019 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 05/07/2019 | 27.50p | 30.00p | 27.00p | 27.00p | 9000 |
| 04/07/2019 | 27.50p | 27.50p | 25.05p | 27.50p | 600 |
| 03/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/07/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/06/2019 | 32.00p | 32.00p | 27.50p | 27.50p | 10864 |
| 27/06/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 26/06/2019 | 32.50p | 32.50p | 31.55p | 32.00p | 9000 |
| 25/06/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 24/06/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 21/06/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 20/06/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 19/06/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 18/06/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 17/06/2019 | 32.50p | 32.50p | 31.75p | 32.50p | 1000 |
| 14/06/2019 | 32.50p | 32.50p | 31.75p | 32.50p | 500 |
| 13/06/2019 | 32.50p | 32.50p | 31.75p | 32.50p | 1000 |
| 12/06/2019 | 32.50p | 32.50p | 31.75p | 32.50p | 248 |
| 11/06/2019 | 32.50p | 32.50p | 31.75p | 32.50p | 90 |
| 10/06/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 07/06/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/06/2019 | 32.50p | 32.50p | 31.00p | 32.50p | 3000 |
| 05/06/2019 | 32.50p | 32.50p | 31.00p | 32.50p | 3176 |
| 04/06/2019 | 32.50p | 33.85p | 31.00p | 32.50p | 32409 |
| 03/06/2019 | 32.50p | 32.50p | 31.75p | 32.50p | 52 |
| 31/05/2019 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 30/05/2019 | 32.50p | 32.50p | 31.75p | 32.50p | 1 |
*Close Price adjusted for both dividends and splits