ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2015 84.00p 84.00p 83.00p 84.00p 0
28/09/2015 84.00p 84.00p 84.00p 84.00p 0
25/09/2015 84.00p 84.00p 83.00p 84.00p 0
24/09/2015 84.00p 84.00p 80.50p 84.00p 180
23/09/2015 84.00p 84.00p 83.00p 84.00p 0
22/09/2015 84.00p 84.00p 80.00p 84.00p 120
21/09/2015 84.00p 84.00p 84.00p 84.00p 0
18/09/2015 85.00p 85.00p 80.00p 84.00p 600
17/09/2015 85.00p 85.00p 85.00p 85.00p 0
16/09/2015 85.00p 85.00p 85.00p 85.00p 0
15/09/2015 85.00p 85.00p 85.00p 85.00p 0
14/09/2015 85.00p 85.00p 85.00p 85.00p 0
11/09/2015 85.00p 85.00p 80.50p 85.00p 54
10/09/2015 85.00p 85.00p 85.00p 85.00p 0
09/09/2015 85.00p 85.00p 85.00p 85.00p 0
08/09/2015 85.00p 85.00p 85.00p 85.00p 0
07/09/2015 85.00p 85.00p 85.00p 85.00p 0
04/09/2015 85.00p 85.00p 85.00p 85.00p 0
03/09/2015 85.00p 85.00p 85.00p 85.00p 0
02/09/2015 85.00p 85.00p 85.00p 85.00p 0
01/09/2015 85.00p 85.00p 85.00p 85.00p 0
28/08/2015 85.00p 85.00p 80.50p 85.00p 153
27/08/2015 85.00p 85.00p 85.00p 85.00p 0
26/08/2015 85.00p 85.00p 85.00p 85.00p 0
25/08/2015 85.00p 85.00p 85.00p 85.00p 0
24/08/2015 88.50p 88.50p 83.00p 85.00p 7500
21/08/2015 88.50p 88.50p 88.50p 88.50p 0
20/08/2015 88.50p 90.00p 88.50p 88.50p 0
19/08/2015 88.50p 90.00p 88.50p 88.50p 0
18/08/2015 90.00p 91.00p 88.50p 88.50p 0
17/08/2015 91.00p 91.00p 91.00p 91.00p 0
14/08/2015 91.00p 91.00p 90.00p 91.00p 0
13/08/2015 93.50p 93.50p 85.00p 91.00p 9930
12/08/2015 95.00p 95.00p 90.00p 93.50p 2900
11/08/2015 95.00p 95.00p 95.00p 95.00p 0
10/08/2015 95.00p 95.00p 95.00p 95.00p 0
07/08/2015 95.00p 95.00p 95.00p 95.00p 0
06/08/2015 95.00p 95.00p 95.00p 95.00p 0
05/08/2015 95.00p 95.00p 95.00p 95.00p 0
04/08/2015 95.00p 95.00p 92.00p 95.00p 72
03/08/2015 95.00p 95.00p 95.00p 95.00p 0
31/07/2015 95.00p 95.00p 95.00p 95.00p 0
30/07/2015 95.00p 96.25p 95.00p 95.00p 5000
29/07/2015 95.00p 97.00p 95.00p 95.00p 0
28/07/2015 95.00p 96.25p 95.00p 95.00p 100
27/07/2015 95.00p 95.00p 95.00p 95.00p 0
24/07/2015 95.00p 97.00p 95.00p 95.00p 0
23/07/2015 95.00p 95.00p 95.00p 95.00p 0
22/07/2015 95.00p 95.00p 95.00p 95.00p 0
21/07/2015 95.00p 95.00p 95.00p 95.00p 0
20/07/2015 95.00p 95.00p 95.00p 95.00p 0
17/07/2015 95.00p 96.41p 92.09p 95.00p 5800
16/07/2015 95.00p 95.00p 95.00p 95.00p 0
15/07/2015 95.00p 95.00p 93.00p 95.00p 600
14/07/2015 95.00p 95.00p 93.00p 95.00p 40
13/07/2015 95.00p 97.00p 93.00p 95.00p 100
10/07/2015 95.00p 95.00p 93.00p 95.00p 270
09/07/2015 95.00p 95.00p 95.00p 95.00p 0
08/07/2015 95.00p 95.00p 95.00p 95.00p 0
07/07/2015 95.50p 95.50p 93.00p 95.00p 5040
06/07/2015 94.00p 97.50p 94.00p 95.50p 1911
03/07/2015 94.00p 94.00p 94.00p 94.00p 0
02/07/2015 95.50p 95.50p 93.00p 94.00p 5000
01/07/2015 95.50p 95.50p 95.50p 95.50p 0
30/06/2015 95.50p 95.50p 95.50p 95.50p 0
29/06/2015 95.50p 95.50p 95.50p 95.50p 0
26/06/2015 95.50p 95.50p 95.50p 95.50p 0
25/06/2015 95.50p 95.50p 93.50p 95.50p 526
24/06/2015 95.50p 96.75p 95.50p 95.50p 5000
23/06/2015 95.50p 98.00p 93.00p 95.50p 22029
22/06/2015 96.50p 96.50p 95.50p 95.50p 0
19/06/2015 96.50p 96.50p 96.50p 96.50p 0
18/06/2015 96.50p 96.50p 96.50p 96.50p 0
17/06/2015 96.50p 98.00p 96.50p 96.50p 0
16/06/2015 96.50p 96.50p 93.00p 96.50p 1400
15/06/2015 98.00p 98.00p 93.00p 96.50p 400
12/06/2015 98.00p 98.00p 98.00p 98.00p 0
11/06/2015 98.00p 98.00p 98.00p 98.00p 0
10/06/2015 98.00p 98.00p 93.00p 98.00p 1499
09/06/2015 99.00p 99.00p 95.00p 98.00p 1200
08/06/2015 99.00p 103.00p 99.00p 99.00p 20400
05/06/2015 99.00p 99.50p 99.00p 99.00p 1000
04/06/2015 99.00p 99.00p 99.00p 99.00p 0
03/06/2015 99.00p 99.00p 95.50p 99.00p 64
02/06/2015 99.00p 99.00p 99.00p 99.00p 0
01/06/2015 99.00p 99.00p 99.00p 99.00p 0
29/05/2015 99.00p 99.00p 99.00p 99.00p 0
28/05/2015 100.50p 100.50p 98.00p 99.00p 2500
27/05/2015 100.50p 100.50p 98.00p 100.50p 4000
26/05/2015 100.50p 100.50p 100.50p 100.50p 0
22/05/2015 100.50p 100.50p 100.50p 100.50p 0
21/05/2015 100.50p 100.50p 100.00p 100.50p 88
20/05/2015 100.50p 100.50p 100.50p 100.50p 0
19/05/2015 100.50p 100.50p 100.50p 100.50p 2000
18/05/2015 100.50p 100.50p 98.00p 100.50p 90
15/05/2015 100.50p 100.50p 100.50p 100.50p 0
14/05/2015 100.00p 100.50p 97.00p 100.50p 227
13/05/2015 100.00p 100.00p 100.00p 100.00p 0
12/05/2015 100.00p 100.00p 100.00p 100.00p 0
11/05/2015 100.00p 100.00p 97.07p 100.00p 115
08/05/2015 100.00p 100.00p 100.00p 100.00p 0
07/05/2015 101.50p 101.50p 98.00p 100.00p 3000
06/05/2015 102.50p 103.50p 101.50p 101.50p 0
05/05/2015 104.50p 104.50p 102.00p 103.50p 3000
01/05/2015 104.50p 104.50p 104.50p 104.50p 0
30/04/2015 108.00p 108.00p 102.00p 104.50p 7525
29/04/2015 108.50p 108.50p 105.00p 108.00p 200
28/04/2015 108.50p 108.50p 108.50p 108.50p 0
27/04/2015 108.50p 108.50p 108.50p 108.50p 0
24/04/2015 108.50p 108.50p 108.50p 108.50p 0
23/04/2015 108.50p 108.50p 108.50p 108.50p 0
22/04/2015 108.50p 110.00p 108.50p 108.50p 5000
21/04/2015 108.50p 108.50p 108.50p 108.50p 0
20/04/2015 108.50p 108.50p 108.50p 108.50p 0
17/04/2015 110.50p 111.00p 105.00p 108.50p 12961
16/04/2015 111.00p 111.00p 105.00p 110.50p 5312
15/04/2015 113.50p 113.50p 108.00p 112.50p 3344
14/04/2015 113.50p 113.50p 110.00p 113.50p 188
13/04/2015 113.50p 113.50p 110.88p 113.50p 100
10/04/2015 114.50p 114.50p 112.60p 114.50p 10083
09/04/2015 114.50p 114.50p 112.65p 114.50p 36
08/04/2015 114.50p 117.00p 112.60p 114.50p 2387
07/04/2015 114.50p 114.50p 113.50p 114.50p 2400
02/04/2015 114.50p 114.50p 114.50p 114.50p 0
01/04/2015 116.00p 116.00p 113.00p 114.50p 520
31/03/2015 114.50p 116.00p 112.00p 116.00p 59201
30/03/2015 116.00p 116.00p 113.00p 114.50p 22035
27/03/2015 116.00p 116.00p 116.00p 116.00p 0
26/03/2015 122.50p 122.50p 113.00p 116.00p 15500
25/03/2015 125.00p 125.00p 120.00p 122.50p 3020
24/03/2015 126.00p 126.00p 121.00p 125.00p 25000
23/03/2015 127.50p 127.50p 120.00p 126.00p 27005
20/03/2015 130.00p 130.00p 125.00p 127.50p 18780
19/03/2015 130.00p 132.00p 125.00p 130.00p 21500
18/03/2015 119.50p 133.00p 119.50p 130.00p 113457
17/03/2015 116.00p 121.50p 116.00p 119.50p 25901
16/03/2015 115.00p 118.00p 112.00p 116.00p 1900
13/03/2015 116.00p 119.00p 115.00p 115.00p 137550
12/03/2015 116.00p 117.00p 112.00p 116.00p 90149
11/03/2015 111.50p 118.00p 110.00p 116.00p 63046
10/03/2015 98.50p 111.50p 98.50p 110.50p 20500
09/03/2015 97.50p 98.50p 95.00p 98.50p 5020
06/03/2015 97.50p 97.50p 96.00p 97.50p 240
05/03/2015 97.50p 97.50p 97.50p 97.50p 0
04/03/2015 97.00p 97.00p 96.00p 97.00p 2000
03/03/2015 97.00p 97.00p 97.00p 97.00p 0
02/03/2015 97.00p 97.00p 96.00p 97.00p 24
27/02/2015 97.00p 97.00p 97.00p 97.00p 0
26/02/2015 101.00p 103.50p 95.04p 97.00p 27950
25/02/2015 87.50p 102.00p 87.50p 101.00p 14012
24/02/2015 87.50p 88.45p 87.50p 87.50p 5720
23/02/2015 88.00p 88.00p 87.50p 87.50p 0
20/02/2015 87.50p 88.65p 86.00p 88.00p 11802
19/02/2015 82.00p 90.50p 82.00p 87.50p 33902
18/02/2015 82.00p 82.00p 82.00p 82.00p 0
17/02/2015 82.00p 82.74p 82.00p 82.00p 700
16/02/2015 81.00p 82.00p 80.00p 82.00p 7302
13/02/2015 81.00p 81.00p 81.00p 81.00p 0
12/02/2015 80.50p 81.00p 80.50p 81.00p 0
11/02/2015 85.50p 85.50p 80.50p 80.50p 10000
10/02/2015 86.50p 86.50p 83.25p 85.50p 8442
09/02/2015 86.50p 86.50p 85.00p 86.50p 2000
06/02/2015 86.50p 88.00p 86.50p 86.50p 6346
05/02/2015 86.50p 86.70p 86.50p 86.50p 1038
04/02/2015 86.50p 86.50p 86.50p 86.50p 0
03/02/2015 86.50p 88.00p 86.50p 86.50p 667
02/02/2015 86.50p 88.00p 85.00p 86.50p 1090
30/01/2015 86.50p 86.50p 86.50p 86.50p 0
29/01/2015 86.50p 86.50p 86.00p 86.50p 8400
28/01/2015 86.50p 90.00p 86.50p 86.50p 0
27/01/2015 86.50p 86.50p 86.50p 86.50p 0
26/01/2015 87.00p 87.00p 85.00p 86.50p 2133
23/01/2015 87.00p 87.00p 87.00p 87.00p 0
22/01/2015 87.00p 87.00p 87.00p 87.00p 0
21/01/2015 87.00p 87.50p 87.00p 87.00p 151
20/01/2015 87.00p 87.00p 87.00p 87.00p 0
19/01/2015 87.00p 87.00p 87.00p 87.00p 0
16/01/2015 87.00p 87.55p 87.00p 87.00p 179
15/01/2015 87.00p 87.00p 86.00p 87.00p 4560
14/01/2015 87.00p 87.00p 87.00p 87.00p 0
13/01/2015 84.50p 88.00p 84.50p 87.00p 6992
12/01/2015 84.50p 84.50p 83.00p 84.50p 70
09/01/2015 84.50p 84.50p 84.50p 84.50p 0
08/01/2015 84.50p 84.50p 84.50p 84.50p 0
07/01/2015 84.50p 87.00p 84.50p 84.50p 1000
06/01/2015 81.50p 84.00p 80.00p 83.50p 3974
05/01/2015 79.50p 83.00p 79.50p 81.50p 3638
02/01/2015 79.50p 80.00p 79.50p 79.50p 21
31/12/2014 79.50p 81.00p 79.50p 79.50p 614
30/12/2014 79.50p 80.00p 79.50p 79.50p 90
29/12/2014 79.50p 79.50p 79.50p 79.50p 0
24/12/2014 79.50p 79.50p 78.78p 79.50p 2000
23/12/2014 79.50p 83.00p 79.50p 79.50p 1474
22/12/2014 79.50p 80.00p 79.50p 79.50p 72
19/12/2014 79.50p 83.00p 79.50p 79.50p 0
18/12/2014 79.50p 80.00p 79.50p 79.50p 133
17/12/2014 79.50p 81.00p 79.50p 79.50p 4000
16/12/2014 79.50p 80.00p 79.50p 79.50p 2000
15/12/2014 78.50p 80.50p 78.50p 78.50p 17500
12/12/2014 79.50p 80.00p 78.50p 78.50p 0

*Close Price adjusted for both dividends and splits