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:
- Buy Ebiquity (EBQ) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Overweight Marks & Spencer Group (MKS) by RBC Capital
- Overweight Greggs (GRG) by RBC Capital
- Neutral Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Sell Wise Class A (WISE) by RBC Capital
- Sell Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Avoid Sondrel (Holdings) (SND) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Neutral Burberry Group (BRBY) by JP Morgan
- Buy HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Buy Kier Group (KIE) by Berenberg
- Buy Lords Group Trading (LORD) by Berenberg
- Sector Perform Imperial Brands (IMB) by RBC Capital
- Buy 4Global (4GBL) by Canaccord Genuity
- Buy Compass Group (CPG) by Shore Capital
- Sell Spirax-Sarco Engineering (SPX) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
ADVFN (AFN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/05/2017 | 22.50p | 23.00p | 22.50p | 22.50p | 391 |
| 28/04/2017 | 22.00p | 22.50p | 20.00p | 22.50p | 24285 |
| 27/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/04/2017 | 22.50p | 22.50p | 20.00p | 22.50p | 6814 |
| 21/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/04/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/04/2017 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 18/04/2017 | 22.00p | 22.00p | 20.05p | 22.00p | 335 |
| 13/04/2017 | 22.00p | 22.00p | 20.05p | 22.00p | 14576 |
| 12/04/2017 | 23.00p | 23.00p | 20.00p | 22.00p | 12000 |
| 11/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/04/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/04/2017 | 23.00p | 23.00p | 21.05p | 23.00p | 400 |
| 31/03/2017 | 24.00p | 24.00p | 22.00p | 23.00p | 5000 |
| 30/03/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/03/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/03/2017 | 24.50p | 24.50p | 22.00p | 24.00p | 2700 |
| 27/03/2017 | 26.00p | 26.77p | 23.00p | 24.50p | 15784 |
| 24/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/03/2017 | 26.00p | 26.00p | 24.05p | 26.00p | 627 |
| 22/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/03/2017 | 26.00p | 27.82p | 25.15p | 26.00p | 33500 |
| 20/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/03/2017 | 26.00p | 26.00p | 24.05p | 26.00p | 643 |
| 16/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/03/2017 | 26.00p | 26.00p | 24.05p | 26.00p | 1339 |
| 14/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/03/2017 | 26.00p | 26.50p | 24.20p | 26.00p | 317 |
| 09/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/03/2017 | 26.00p | 26.00p | 24.20p | 26.00p | 71 |
| 06/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/03/2017 | 26.00p | 28.00p | 26.00p | 26.00p | 7417 |
| 02/03/2017 | 26.00p | 26.00p | 24.20p | 26.00p | 180 |
| 01/03/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/02/2017 | 26.00p | 27.41p | 26.00p | 26.00p | 100 |
| 24/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/02/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/02/2017 | 27.00p | 27.00p | 25.00p | 26.00p | 1100 |
| 16/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 15/02/2017 | 27.00p | 27.41p | 27.00p | 27.00p | 43626 |
| 14/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 13/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/02/2017 | 27.50p | 27.50p | 23.50p | 27.00p | 8735 |
| 09/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/02/2017 | 27.50p | 27.50p | 25.05p | 27.50p | 700 |
| 07/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/02/2017 | 27.50p | 27.50p | 25.22p | 27.50p | 5142 |
| 02/02/2017 | 27.50p | 27.50p | 25.00p | 27.50p | 2840 |
| 01/02/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 31/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/01/2017 | 27.50p | 29.11p | 25.25p | 27.50p | 6642 |
| 27/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/01/2017 | 27.50p | 27.50p | 25.25p | 27.50p | 44 |
| 16/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/01/2017 | 27.50p | 27.50p | 25.25p | 27.50p | 297 |
| 06/01/2017 | 27.50p | 29.11p | 27.50p | 27.50p | 850 |
| 05/01/2017 | 27.50p | 29.11p | 25.00p | 27.50p | 2776 |
| 04/01/2017 | 27.50p | 27.50p | 25.00p | 27.50p | 36000 |
| 03/01/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 22/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/12/2016 | 27.50p | 29.20p | 27.50p | 27.50p | 12957 |
| 13/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/12/2016 | 27.50p | 28.20p | 25.25p | 27.50p | 965 |
| 08/12/2016 | 27.50p | 27.50p | 25.60p | 27.50p | 4000 |
| 07/12/2016 | 27.50p | 27.50p | 25.00p | 27.50p | 18000 |
| 06/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/12/2016 | 27.50p | 27.50p | 25.05p | 27.50p | 200 |
| 01/12/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/11/2016 | 27.00p | 28.32p | 27.00p | 27.50p | 3500 |
| 29/11/2016 | 27.00p | 27.00p | 25.05p | 27.00p | 216 |
| 28/11/2016 | 26.50p | 27.99p | 24.05p | 27.00p | 12494 |
| 25/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/11/2016 | 26.50p | 26.50p | 25.00p | 26.50p | 1160 |
| 23/11/2016 | 26.50p | 26.50p | 24.05p | 26.50p | 10 |
| 22/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/11/2016 | 28.00p | 28.00p | 26.00p | 26.50p | 8165 |
| 17/11/2016 | 30.50p | 30.50p | 26.00p | 28.00p | 10500 |
| 16/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 15/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 14/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 11/11/2016 | 30.50p | 30.50p | 28.05p | 30.50p | 14 |
| 10/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 08/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 07/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 04/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 02/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 01/11/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 31/10/2016 | 30.50p | 30.50p | 28.05p | 30.50p | 1000 |
| 28/10/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/10/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/10/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 25/10/2016 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/10/2016 | 30.50p | 30.50p | 28.05p | 30.50p | 13866 |
| 21/10/2016 | 28.00p | 28.00p | 26.50p | 28.00p | 34 |
| 20/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 18/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 17/10/2016 | 28.00p | 28.00p | 26.50p | 28.00p | 3348 |
| 14/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 13/10/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 12/10/2016 | 28.00p | 29.95p | 28.00p | 28.00p | 1 |
| 11/10/2016 | 28.00p | 29.50p | 26.50p | 28.00p | 3487 |
| 10/10/2016 | 29.50p | 29.50p | 26.30p | 28.00p | 47882 |
| 07/10/2016 | 29.50p | 29.50p | 27.00p | 29.50p | 4500 |
| 06/10/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 05/10/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 200 |
| 04/10/2016 | 29.50p | 30.44p | 29.50p | 29.50p | 6570 |
| 03/10/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 2501 |
| 30/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 29/09/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 3665 |
| 28/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 27/09/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 760 |
| 26/09/2016 | 29.50p | 29.50p | 27.05p | 29.50p | 1029 |
| 23/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 22/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 21/09/2016 | 29.50p | 29.50p | 27.28p | 29.50p | 7815 |
| 20/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 19/09/2016 | 29.50p | 29.50p | 27.75p | 29.50p | 4000 |
| 16/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/09/2016 | 29.50p | 29.50p | 27.75p | 29.50p | 3341 |
| 14/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 13/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 12/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/09/2016 | 29.50p | 30.15p | 29.50p | 29.50p | 6331 |
| 08/09/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 9171 |
| 07/09/2016 | 29.00p | 30.44p | 29.00p | 29.50p | 3000 |
| 06/09/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/09/2016 | 29.00p | 30.00p | 29.00p | 29.00p | 32000 |
| 02/09/2016 | 29.00p | 30.00p | 29.00p | 29.00p | 24214 |
| 01/09/2016 | 29.00p | 30.44p | 29.00p | 29.00p | 2231 |
| 31/08/2016 | 29.00p | 29.00p | 27.00p | 29.00p | 10000 |
| 30/08/2016 | 28.00p | 30.00p | 28.00p | 29.00p | 3341 |
| 26/08/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 35444 |
| 25/08/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/08/2016 | 28.00p | 28.00p | 27.50p | 28.00p | 400 |
| 23/08/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/08/2016 | 25.50p | 29.00p | 25.50p | 28.00p | 24635 |
| 19/08/2016 | 25.50p | 27.58p | 24.50p | 25.50p | 1529 |
| 18/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/08/2016 | 25.50p | 25.50p | 24.50p | 25.50p | 323 |
| 16/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/08/2016 | 25.50p | 25.50p | 24.50p | 25.50p | 200 |
| 12/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/08/2016 | 25.50p | 25.50p | 24.50p | 25.50p | 107 |
| 09/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/08/2016 | 25.50p | 25.50p | 24.50p | 25.50p | 121 |
| 05/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/08/2016 | 25.50p | 25.50p | 23.00p | 25.50p | 13200 |
| 02/08/2016 | 25.50p | 27.58p | 25.50p | 25.50p | 3371 |
| 01/08/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/07/2016 | 25.50p | 27.65p | 25.50p | 25.50p | 4765 |
| 26/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/07/2016 | 25.50p | 27.70p | 25.50p | 25.50p | 7403 |
| 21/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
*Close Price adjusted for both dividends and splits