ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/05/2019 32.50p 32.50p 32.50p 32.50p 0
28/05/2019 32.50p 32.50p 32.50p 32.50p 0
24/05/2019 32.50p 32.50p 32.50p 32.50p 0
23/05/2019 32.50p 32.50p 31.75p 32.50p 1620
22/05/2019 32.50p 32.50p 32.50p 32.50p 0
21/05/2019 32.50p 32.50p 32.50p 32.50p 0
20/05/2019 32.50p 32.50p 32.50p 32.50p 0
17/05/2019 32.50p 32.50p 32.50p 32.50p 0
16/05/2019 30.50p 33.00p 30.50p 32.50p 21000
15/05/2019 30.50p 30.50p 30.50p 30.50p 0
14/05/2019 30.50p 30.50p 30.50p 30.50p 0
13/05/2019 32.50p 32.50p 30.50p 30.50p 0
10/05/2019 32.50p 32.50p 32.50p 32.50p 0
09/05/2019 32.50p 32.50p 32.50p 32.50p 0
08/05/2019 25.00p 35.45p 25.00p 32.50p 159388
07/05/2019 25.00p 26.60p 25.00p 25.00p 375
03/05/2019 25.00p 25.00p 25.00p 25.00p 0
02/05/2019 25.00p 25.00p 25.00p 25.00p 0
01/05/2019 25.00p 25.00p 23.00p 25.00p 2058
30/04/2019 25.00p 25.00p 23.00p 25.00p 4
29/04/2019 25.00p 25.00p 24.00p 25.00p 3438
26/04/2019 25.00p 25.00p 25.00p 25.00p 0
25/04/2019 25.00p 25.75p 23.00p 25.00p 4024
24/04/2019 25.00p 25.00p 25.00p 25.00p 0
23/04/2019 25.00p 25.00p 23.00p 25.00p 48000
18/04/2019 25.00p 25.00p 25.00p 25.00p 0
17/04/2019 25.00p 25.00p 23.00p 25.00p 255
16/04/2019 25.00p 25.00p 25.00p 25.00p 0
15/04/2019 25.00p 25.00p 23.00p 25.00p 187
12/04/2019 25.00p 25.00p 25.00p 25.00p 0
11/04/2019 25.00p 25.00p 25.00p 25.00p 0
10/04/2019 25.00p 25.00p 25.00p 25.00p 0
09/04/2019 25.00p 25.00p 25.00p 25.00p 0
08/04/2019 25.00p 25.00p 25.00p 25.00p 0
05/04/2019 25.00p 25.00p 25.00p 25.00p 0
04/04/2019 25.00p 25.00p 25.00p 25.00p 0
03/04/2019 27.50p 27.50p 23.00p 25.00p 3520
02/04/2019 35.50p 35.50p 25.00p 27.50p 29852
01/04/2019 35.50p 35.50p 33.00p 35.50p 309
29/03/2019 35.50p 35.50p 35.50p 35.50p 0
28/03/2019 35.50p 35.50p 35.50p 35.50p 0
27/03/2019 35.50p 35.50p 33.00p 35.50p 280
26/03/2019 35.50p 35.50p 35.50p 35.50p 0
25/03/2019 35.50p 35.50p 35.50p 35.50p 0
22/03/2019 35.50p 35.50p 35.50p 35.50p 0
21/03/2019 35.50p 35.50p 33.00p 35.50p 19000
20/03/2019 35.50p 36.15p 33.00p 35.50p 7651
19/03/2019 35.50p 35.50p 35.50p 35.50p 0
18/03/2019 35.50p 35.50p 33.00p 35.50p 5106
15/03/2019 35.50p 35.50p 35.50p 35.50p 0
14/03/2019 35.50p 35.50p 35.50p 35.50p 0
13/03/2019 35.50p 35.50p 33.50p 35.50p 5602
12/03/2019 35.50p 35.50p 35.50p 35.50p 0
11/03/2019 35.50p 35.50p 33.00p 35.50p 8737
08/03/2019 35.50p 35.50p 35.50p 35.50p 0
07/03/2019 35.50p 38.00p 33.00p 35.50p 6242
06/03/2019 36.50p 36.50p 33.00p 33.00p 6364
05/03/2019 35.50p 35.50p 35.50p 35.50p 0
04/03/2019 35.50p 35.50p 35.50p 35.50p 0
01/03/2019 35.50p 35.50p 35.50p 35.50p 0
28/02/2019 35.50p 35.50p 35.50p 35.50p 0
27/02/2019 36.50p 36.50p 33.20p 35.50p 5000
26/02/2019 36.50p 36.50p 33.50p 36.50p 2000
25/02/2019 36.50p 36.50p 34.00p 36.50p 1000
22/02/2019 36.50p 36.50p 36.50p 36.50p 0
21/02/2019 36.50p 37.25p 33.00p 36.50p 548
20/02/2019 36.50p 36.50p 36.50p 36.50p 0
19/02/2019 36.50p 36.50p 36.50p 36.50p 0
18/02/2019 36.50p 38.45p 36.50p 36.50p 36
15/02/2019 36.50p 37.25p 33.00p 36.50p 280
14/02/2019 36.50p 36.50p 36.50p 36.50p 0
13/02/2019 36.50p 36.50p 33.00p 36.50p 540
12/02/2019 36.50p 36.50p 36.50p 36.50p 0
11/02/2019 36.50p 36.50p 36.50p 36.50p 0
08/02/2019 36.50p 36.50p 36.50p 36.50p 0
07/02/2019 38.50p 38.50p 35.00p 37.50p 4000
06/02/2019 38.50p 38.50p 38.50p 38.50p 0
05/02/2019 38.50p 38.50p 38.50p 38.50p 0
04/02/2019 38.50p 38.50p 35.50p 38.50p 1682
01/02/2019 38.50p 38.50p 38.50p 38.50p 0
31/01/2019 38.50p 38.50p 35.00p 38.50p 2500
30/01/2019 42.00p 42.00p 37.10p 38.50p 8446
29/01/2019 42.00p 42.00p 42.00p 42.00p 1000
28/01/2019 42.00p 42.00p 40.00p 42.00p 4799
25/01/2019 39.00p 43.90p 39.00p 42.00p 38122
24/01/2019 39.00p 39.00p 39.00p 39.00p 0
23/01/2019 42.50p 42.50p 36.00p 39.00p 13519
22/01/2019 42.50p 42.50p 42.00p 42.50p 4000
21/01/2019 37.50p 45.00p 36.75p 42.50p 51012
18/01/2019 35.50p 39.00p 34.75p 37.50p 6860
17/01/2019 35.50p 35.50p 35.50p 35.50p 0
16/01/2019 34.00p 36.00p 34.00p 35.50p 3100
15/01/2019 28.50p 36.00p 28.50p 34.00p 17140
14/01/2019 26.50p 31.50p 26.50p 27.50p 17682
11/01/2019 25.50p 28.00p 23.85p 26.50p 5840
10/01/2019 25.50p 25.50p 25.50p 25.50p 0
09/01/2019 25.50p 25.50p 25.50p 25.50p 0
08/01/2019 25.50p 25.50p 25.50p 25.50p 0
07/01/2019 25.50p 25.50p 23.00p 25.50p 979
04/01/2019 25.50p 25.50p 25.50p 25.50p 0
03/01/2019 25.50p 25.50p 25.50p 25.50p 0
02/01/2019 25.50p 25.50p 25.50p 25.50p 2500
31/12/2018 25.50p 25.50p 23.00p 25.50p 1400
28/12/2018 25.50p 25.50p 25.50p 25.50p 0
27/12/2018 27.50p 27.50p 25.00p 25.50p 11749
24/12/2018 27.50p 27.50p 27.00p 27.50p 940
21/12/2018 27.50p 27.50p 27.50p 27.50p 0
20/12/2018 27.50p 27.50p 27.50p 27.50p 0
19/12/2018 27.50p 27.50p 27.50p 27.50p 0
18/12/2018 27.50p 27.50p 27.50p 27.50p 0
17/12/2018 27.50p 27.50p 27.50p 27.50p 0
14/12/2018 27.50p 27.50p 27.50p 27.50p 0
13/12/2018 27.50p 27.50p 27.50p 27.50p 0
12/12/2018 27.50p 27.50p 27.50p 27.50p 0
11/12/2018 26.50p 27.50p 25.00p 27.50p 40
10/12/2018 26.50p 30.00p 26.50p 26.50p 5000
07/12/2018 26.50p 26.50p 26.50p 26.50p 0
06/12/2018 26.50p 26.50p 26.50p 26.50p 0
05/12/2018 26.50p 30.00p 23.35p 26.50p 9500
04/12/2018 29.00p 29.00p 23.50p 26.50p 28000
03/12/2018 29.00p 29.00p 29.00p 29.00p 0
30/11/2018 29.00p 29.00p 26.00p 29.00p 544
29/11/2018 29.00p 32.00p 29.00p 29.00p 5000
28/11/2018 29.50p 32.00p 25.00p 29.00p 10400
27/11/2018 29.50p 29.50p 26.00p 29.50p 3000
26/11/2018 29.50p 29.50p 29.50p 29.50p 0
23/11/2018 29.50p 29.50p 26.00p 29.50p 66
22/11/2018 30.00p 30.00p 27.00p 29.50p 1000
21/11/2018 29.50p 30.00p 27.25p 30.00p 5000
20/11/2018 30.50p 30.50p 29.00p 29.50p 7500
19/11/2018 30.50p 32.00p 29.00p 30.50p 14873
16/11/2018 27.00p 32.00p 27.00p 30.50p 60000
15/11/2018 26.50p 31.11p 25.35p 27.00p 85034
14/11/2018 26.50p 26.50p 23.00p 26.50p 200
13/11/2018 26.50p 26.50p 26.50p 26.50p 0
12/11/2018 26.50p 26.50p 23.00p 26.50p 3988
09/11/2018 26.50p 26.50p 26.50p 26.50p 0
08/11/2018 26.50p 26.50p 26.50p 26.50p 0
07/11/2018 26.50p 26.50p 23.00p 26.50p 183
06/11/2018 26.50p 26.50p 26.50p 26.50p 0
05/11/2018 27.50p 27.95p 26.50p 26.50p 3538
02/11/2018 27.50p 27.50p 27.50p 27.50p 0
01/11/2018 27.50p 27.50p 27.50p 27.50p 65605
31/10/2018 27.50p 27.50p 27.50p 27.50p 0
30/10/2018 27.50p 27.50p 25.00p 27.50p 4
29/10/2018 27.50p 27.50p 25.00p 27.50p 60
26/10/2018 27.50p 27.50p 27.50p 27.50p 0
25/10/2018 27.50p 27.50p 25.00p 27.50p 90
24/10/2018 27.50p 27.50p 27.50p 27.50p 0
23/10/2018 27.50p 27.50p 27.50p 27.50p 0
22/10/2018 27.50p 30.00p 27.50p 27.50p 2900
19/10/2018 27.50p 27.50p 27.50p 27.50p 0
18/10/2018 27.50p 28.50p 27.50p 27.50p 25000
17/10/2018 28.50p 28.50p 25.00p 28.50p 10000
16/10/2018 27.50p 30.00p 27.50p 30.00p 17914
15/10/2018 26.50p 30.00p 26.50p 27.50p 5000
12/10/2018 26.50p 30.00p 26.50p 26.50p 15200
11/10/2018 26.50p 28.00p 26.50p 26.50p 500
10/10/2018 26.50p 26.50p 26.50p 26.50p 0
09/10/2018 27.50p 28.00p 25.10p 28.00p 36376
08/10/2018 26.50p 27.00p 26.50p 26.50p 21000
05/10/2018 26.50p 26.50p 26.50p 26.50p 0
04/10/2018 26.50p 26.50p 26.50p 26.50p 0
03/10/2018 26.50p 26.50p 23.00p 26.50p 4
02/10/2018 27.50p 30.00p 23.35p 26.00p 25000
01/10/2018 27.50p 27.50p 25.00p 27.50p 40
28/09/2018 27.50p 27.50p 25.00p 27.50p 42
27/09/2018 27.50p 27.50p 25.00p 27.50p 540
26/09/2018 27.50p 27.50p 27.50p 27.50p 0
25/09/2018 27.50p 27.95p 25.00p 27.50p 2635
24/09/2018 27.50p 27.50p 27.50p 27.50p 0
21/09/2018 27.50p 27.95p 27.50p 27.50p 5264
20/09/2018 27.50p 27.50p 27.50p 27.50p 0
19/09/2018 27.50p 27.50p 27.50p 27.50p 0
18/09/2018 27.50p 27.50p 27.50p 27.50p 0
17/09/2018 27.50p 27.50p 27.50p 27.50p 0
14/09/2018 31.00p 31.00p 25.10p 27.50p 20000
13/09/2018 31.00p 31.00p 31.00p 31.00p 0
12/09/2018 31.00p 31.00p 28.12p 31.00p 1000
11/09/2018 32.50p 32.50p 28.00p 31.00p 10000
10/09/2018 32.50p 32.50p 30.00p 32.50p 543
07/09/2018 32.50p 32.50p 32.50p 32.50p 0
06/09/2018 32.50p 32.50p 32.50p 32.50p 0
05/09/2018 32.50p 32.50p 32.50p 32.50p 0
04/09/2018 32.50p 32.50p 30.00p 32.50p 117
03/09/2018 32.50p 32.50p 32.50p 32.50p 25000
31/08/2018 32.50p 32.50p 32.50p 32.50p 0
30/08/2018 32.50p 32.50p 32.50p 32.50p 0
29/08/2018 32.50p 32.50p 31.15p 32.50p 1850
28/08/2018 31.50p 35.00p 28.55p 32.50p 23000
24/08/2018 31.50p 31.50p 31.50p 31.50p 0
23/08/2018 31.50p 32.00p 28.00p 31.50p 18745
22/08/2018 31.50p 31.50p 28.14p 31.50p 2
21/08/2018 33.50p 34.00p 30.00p 31.50p 8549
20/08/2018 33.50p 33.50p 33.50p 33.50p 0
17/08/2018 33.50p 33.50p 33.50p 33.50p 0
16/08/2018 33.50p 33.50p 30.50p 33.50p 1022
15/08/2018 32.00p 34.00p 31.00p 33.50p 9000
14/08/2018 30.50p 34.00p 27.84p 32.00p 17900
13/08/2018 30.50p 30.50p 30.50p 30.50p 0

*Close Price adjusted for both dividends and splits