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:
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Midwich Group (MIDW) by Berenberg
- Buy Prudential (PRU) by Deutsche Bank
- Buy Diploma (DPLM) by Deutsche Bank
- Buy Tesco (TSCO) by Bryan Garnier
- Overweight Prudential (PRU) by JP Morgan
- Overweight IMI (IMI) by Barclays
- Overweight Unilever (ULVR) by Barclays
- Buy Diploma (DPLM) by Berenberg
- Buy CRH (CDI) (CRH) by UBS
- Buy Relx plc (REL) by UBS
- Underperform Victrex plc (VCT) by Jefferies
- Buy Elementis (ELM) by William Kay in The Times - Tempus
- Buy Supermarket Income Reit (SUPR) by William Kay in The Times - Tempus
- Buy Marshalls (MSLH) by Russ Mould in The Telegraph - Questor
- Hold GSK (GSK) by Russ Mould in The Telegraph - Questor
- Buy Team Internet Group (TIG) by Berenberg
- Buy Diploma (DPLM) by Shore Capital
- Outperform AFC Energy (AFC) by RBC Capital
ADVFN (AFN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/07/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/07/2016 | 25.00p | 26.00p | 25.00p | 25.50p | 11367 |
| 07/07/2016 | 23.00p | 26.85p | 23.00p | 25.00p | 52893 |
| 06/07/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/07/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/07/2016 | 20.50p | 25.00p | 18.25p | 23.00p | 54622 |
| 01/07/2016 | 20.50p | 20.50p | 18.05p | 20.50p | 5 |
| 30/06/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/06/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/06/2016 | 21.00p | 21.00p | 19.00p | 20.50p | 13000 |
| 27/06/2016 | 21.00p | 21.00p | 19.15p | 21.00p | 82 |
| 24/06/2016 | 20.00p | 21.50p | 20.00p | 21.00p | 0 |
| 23/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/06/2016 | 22.50p | 22.50p | 20.00p | 21.50p | 5000 |
| 20/06/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/06/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/06/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/06/2016 | 23.50p | 23.50p | 22.00p | 22.50p | 3400 |
| 14/06/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/06/2016 | 26.00p | 26.00p | 22.00p | 23.50p | 9000 |
| 10/06/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/06/2016 | 27.00p | 27.00p | 25.00p | 26.00p | 7000 |
| 08/06/2016 | 28.00p | 28.00p | 25.00p | 27.00p | 17400 |
| 07/06/2016 | 26.00p | 29.95p | 26.00p | 28.00p | 30115 |
| 06/06/2016 | 26.00p | 27.95p | 24.80p | 26.00p | 3556 |
| 03/06/2016 | 17.00p | 29.00p | 15.00p | 27.00p | 87097 |
| 02/06/2016 | 17.50p | 17.50p | 14.00p | 17.00p | 101000 |
| 01/06/2016 | 19.50p | 19.50p | 17.00p | 17.50p | 33000 |
| 31/05/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/05/2016 | 20.00p | 20.00p | 18.00p | 19.50p | 3000 |
| 26/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 2500 |
| 25/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 0 |
| 24/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 20000 |
| 23/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 500 |
| 19/05/2016 | 20.00p | 21.75p | 20.00p | 20.00p | 12000 |
| 18/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 700 |
| 17/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/05/2016 | 18.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/05/2016 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 06/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 2500 |
| 04/05/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/05/2016 | 20.00p | 20.00p | 18.00p | 20.00p | 319 |
| 29/04/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/04/2016 | 19.50p | 20.35p | 19.50p | 20.00p | 22463 |
| 27/04/2016 | 23.00p | 23.00p | 19.00p | 19.50p | 75193 |
| 26/04/2016 | 23.50p | 23.50p | 21.04p | 23.00p | 400 |
| 25/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/04/2016 | 23.50p | 23.50p | 21.00p | 23.50p | 54 |
| 19/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/04/2016 | 23.50p | 25.40p | 23.50p | 23.50p | 100 |
| 12/04/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/04/2016 | 25.50p | 25.50p | 22.00p | 23.50p | 8000 |
| 08/04/2016 | 25.50p | 25.50p | 24.03p | 25.50p | 272 |
| 07/04/2016 | 26.50p | 26.50p | 25.50p | 25.50p | 5000 |
| 06/04/2016 | 26.50p | 28.50p | 26.00p | 26.50p | 51 |
| 05/04/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/04/2016 | 26.50p | 28.50p | 26.50p | 26.50p | 0 |
| 01/04/2016 | 26.50p | 28.50p | 26.50p | 26.50p | 0 |
| 31/03/2016 | 26.50p | 27.00p | 26.00p | 26.50p | 12000 |
| 30/03/2016 | 27.00p | 29.00p | 26.50p | 26.50p | 10000 |
| 29/03/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 24/03/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 23/03/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/03/2016 | 29.50p | 29.50p | 26.00p | 27.00p | 64089 |
| 21/03/2016 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 18/03/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/03/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/03/2016 | 29.50p | 29.50p | 27.00p | 29.00p | 2000 |
| 15/03/2016 | 29.50p | 31.40p | 27.00p | 29.50p | 3363 |
| 14/03/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 11/03/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 10/03/2016 | 29.50p | 29.50p | 27.00p | 29.50p | 15 |
| 09/03/2016 | 29.50p | 29.50p | 27.00p | 29.50p | 16 |
| 08/03/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 07/03/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 04/03/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 03/03/2016 | 31.50p | 31.50p | 29.00p | 29.50p | 2000 |
| 02/03/2016 | 31.50p | 31.50p | 29.00p | 31.50p | 61 |
| 01/03/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 29/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 26/02/2016 | 31.50p | 31.50p | 29.00p | 31.50p | 158 |
| 25/02/2016 | 31.50p | 31.50p | 29.00p | 31.50p | 1200 |
| 24/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/02/2016 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 22/02/2016 | 33.50p | 33.50p | 30.00p | 31.50p | 600 |
| 19/02/2016 | 33.50p | 33.50p | 30.50p | 33.50p | 200 |
| 18/02/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 17/02/2016 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 16/02/2016 | 34.50p | 34.50p | 32.00p | 33.50p | 2180 |
| 15/02/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 12/02/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 11/02/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 10/02/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 09/02/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 08/02/2016 | 34.50p | 34.50p | 34.25p | 34.50p | 8724 |
| 05/02/2016 | 34.50p | 35.00p | 34.50p | 34.50p | 0 |
| 04/02/2016 | 34.50p | 34.50p | 32.00p | 34.50p | 880 |
| 03/02/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 02/02/2016 | 34.50p | 34.50p | 32.00p | 34.50p | 455 |
| 01/02/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 29/01/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 28/01/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 27/01/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 26/01/2016 | 34.50p | 35.00p | 32.00p | 34.50p | 18 |
| 25/01/2016 | 34.50p | 35.00p | 34.50p | 34.50p | 0 |
| 22/01/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 21/01/2016 | 34.50p | 34.50p | 32.00p | 34.50p | 160 |
| 20/01/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 19/01/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 18/01/2016 | 34.50p | 35.00p | 32.00p | 34.50p | 400 |
| 15/01/2016 | 34.50p | 34.50p | 32.00p | 34.50p | 180 |
| 14/01/2016 | 42.50p | 42.50p | 33.00p | 34.50p | 15665 |
| 13/01/2016 | 43.00p | 43.00p | 42.50p | 42.50p | 0 |
| 12/01/2016 | 43.00p | 43.00p | 42.50p | 43.00p | 0 |
| 11/01/2016 | 47.50p | 47.50p | 40.00p | 43.00p | 25028 |
| 08/01/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 07/01/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 06/01/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 05/01/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/01/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 31/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 30/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 29/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 24/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 23/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 22/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 21/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 18/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 17/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 16/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 15/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 14/12/2015 | 47.50p | 47.50p | 45.40p | 47.50p | 1000 |
| 11/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 10/12/2015 | 47.50p | 47.50p | 45.40p | 47.50p | 2180 |
| 09/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/12/2015 | 47.50p | 47.50p | 45.00p | 47.50p | 180 |
| 07/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 04/12/2015 | 47.50p | 47.50p | 45.50p | 47.50p | 4000 |
| 03/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 02/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 01/12/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 30/11/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 27/11/2015 | 47.50p | 47.50p | 45.05p | 47.50p | 400 |
| 26/11/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/11/2015 | 47.50p | 47.50p | 45.50p | 47.50p | 2500 |
| 24/11/2015 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 23/11/2015 | 47.50p | 50.00p | 47.50p | 47.50p | 5500 |
| 20/11/2015 | 47.50p | 47.50p | 45.05p | 47.50p | 45 |
| 19/11/2015 | 47.50p | 47.50p | 45.05p | 47.50p | 450 |
| 18/11/2015 | 47.50p | 47.50p | 45.05p | 47.50p | 259 |
| 17/11/2015 | 47.50p | 47.50p | 45.05p | 47.50p | 252 |
| 16/11/2015 | 51.00p | 51.00p | 47.50p | 47.50p | 36500 |
| 13/11/2015 | 53.50p | 53.50p | 50.00p | 51.00p | 2500 |
| 12/11/2015 | 57.50p | 57.50p | 52.00p | 53.50p | 6480 |
| 11/11/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 10/11/2015 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
| 09/11/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 06/11/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 05/11/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 04/11/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 03/11/2015 | 57.50p | 57.50p | 57.00p | 57.50p | 0 |
| 02/11/2015 | 57.50p | 57.50p | 55.00p | 57.50p | 40 |
| 30/10/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 29/10/2015 | 57.50p | 60.00p | 57.00p | 57.50p | 30000 |
| 28/10/2015 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 27/10/2015 | 61.00p | 61.00p | 57.00p | 57.50p | 1500 |
| 26/10/2015 | 61.00p | 61.00p | 57.00p | 61.00p | 214 |
| 23/10/2015 | 74.00p | 75.85p | 62.00p | 66.50p | 22880 |
| 22/10/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/10/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 20/10/2015 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 19/10/2015 | 77.50p | 77.50p | 71.00p | 74.00p | 10000 |
| 16/10/2015 | 81.00p | 81.00p | 77.50p | 77.50p | 1500 |
| 15/10/2015 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 14/10/2015 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 13/10/2015 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 12/10/2015 | 84.00p | 84.00p | 80.00p | 81.00p | 3800 |
| 09/10/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 08/10/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 07/10/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 06/10/2015 | 84.00p | 84.00p | 83.00p | 84.00p | 0 |
| 05/10/2015 | 84.00p | 84.00p | 80.50p | 84.00p | 90 |
| 02/10/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 01/10/2015 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 30/09/2015 | 84.00p | 84.00p | 83.00p | 84.00p | 0 |
*Close Price adjusted for both dividends and splits