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:
- Sector Perform DCC (CDI) (DCC) by RBC Capital
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
ADVFN (AFN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2014 | 79.50p | 80.00p | 78.50p | 78.50p | 0 |
| 11/12/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 10/12/2014 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 09/12/2014 | 79.50p | 80.00p | 79.50p | 79.50p | 220 |
| 08/12/2014 | 79.50p | 80.00p | 79.50p | 79.50p | 4400 |
| 05/12/2014 | 80.50p | 80.50p | 79.50p | 79.50p | 1500 |
| 04/12/2014 | 80.50p | 80.96p | 80.50p | 80.50p | 3851 |
| 03/12/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 02/12/2014 | 80.50p | 80.96p | 80.50p | 80.50p | 80 |
| 01/12/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 28/11/2014 | 80.50p | 80.96p | 80.00p | 80.50p | 1650 |
| 27/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 26/11/2014 | 80.50p | 80.96p | 80.50p | 80.50p | 2600 |
| 25/11/2014 | 80.50p | 85.00p | 80.50p | 80.50p | 320 |
| 24/11/2014 | 80.50p | 80.96p | 80.50p | 80.50p | 25 |
| 21/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/11/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 11639 |
| 19/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 18/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 17/11/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 6 |
| 14/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 13/11/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 96 |
| 12/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 11/11/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 2000 |
| 10/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 07/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 06/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 05/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 04/11/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 03/11/2014 | 80.50p | 81.00p | 80.00p | 80.50p | 2162 |
| 31/10/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 800 |
| 30/10/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 69 |
| 29/10/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 21 |
| 28/10/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 1500 |
| 27/10/2014 | 80.50p | 80.96p | 80.50p | 80.50p | 1275 |
| 24/10/2014 | 80.50p | 80.96p | 80.50p | 80.50p | 600 |
| 23/10/2014 | 80.50p | 80.85p | 80.50p | 80.50p | 185 |
| 22/10/2014 | 80.50p | 80.80p | 80.50p | 80.50p | 692 |
| 21/10/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/10/2014 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 17/10/2014 | 80.50p | 81.00p | 80.50p | 80.50p | 1500 |
| 16/10/2014 | 81.00p | 81.00p | 80.50p | 80.50p | 12058 |
| 15/10/2014 | 81.00p | 81.00p | 80.52p | 81.00p | 803 |
| 14/10/2014 | 81.00p | 81.00p | 80.52p | 81.00p | 103 |
| 13/10/2014 | 81.50p | 81.50p | 81.00p | 81.00p | 200 |
| 10/10/2014 | 84.00p | 84.00p | 81.00p | 81.50p | 6000 |
| 09/10/2014 | 84.00p | 84.10p | 84.00p | 84.00p | 96 |
| 08/10/2014 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 07/10/2014 | 85.00p | 85.00p | 84.00p | 84.00p | 0 |
| 06/10/2014 | 85.00p | 88.00p | 84.60p | 85.00p | 116 |
| 03/10/2014 | 86.00p | 86.00p | 84.60p | 85.00p | 7978 |
| 02/10/2014 | 86.00p | 86.50p | 85.50p | 86.00p | 32160 |
| 01/10/2014 | 84.00p | 86.00p | 84.00p | 86.00p | 3000 |
| 30/09/2014 | 84.50p | 84.50p | 83.00p | 84.00p | 1780 |
| 29/09/2014 | 84.50p | 88.00p | 84.50p | 84.50p | 40 |
| 26/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/09/2014 | 84.50p | 84.58p | 84.20p | 84.50p | 2480 |
| 24/09/2014 | 84.50p | 84.58p | 84.00p | 84.50p | 4400 |
| 23/09/2014 | 84.50p | 84.50p | 84.20p | 84.50p | 342 |
| 22/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/09/2014 | 84.50p | 84.58p | 84.50p | 84.50p | 16 |
| 18/09/2014 | 84.50p | 84.50p | 83.00p | 84.50p | 27760 |
| 17/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/09/2014 | 84.50p | 84.58p | 84.50p | 84.50p | 56 |
| 15/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 306 |
| 12/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 11/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 10/09/2014 | 84.50p | 84.50p | 83.00p | 84.50p | 20 |
| 09/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 2 |
| 08/09/2014 | 84.50p | 84.50p | 84.10p | 84.50p | 900 |
| 05/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/09/2014 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/09/2014 | 84.50p | 88.00p | 83.42p | 84.50p | 6855 |
| 29/08/2014 | 84.50p | 84.50p | 83.42p | 84.50p | 31 |
| 28/08/2014 | 85.00p | 85.00p | 83.42p | 84.50p | 2500 |
| 27/08/2014 | 85.00p | 85.00p | 83.55p | 85.00p | 7550 |
| 26/08/2014 | 86.50p | 88.00p | 85.00p | 85.00p | 7893 |
| 22/08/2014 | 86.50p | 90.00p | 85.00p | 86.50p | 3789 |
| 21/08/2014 | 84.50p | 88.00p | 84.15p | 86.50p | 8822 |
| 20/08/2014 | 85.00p | 85.00p | 84.97p | 85.00p | 1405 |
| 19/08/2014 | 84.38p | 87.50p | 84.10p | 85.00p | 5990 |
| 18/08/2014 | 84.38p | 84.38p | 83.69p | 84.38p | 800 |
| 15/08/2014 | 84.38p | 87.50p | 84.38p | 84.38p | 215 |
| 14/08/2014 | 81.87p | 87.50p | 80.75p | 84.38p | 6054 |
| 13/08/2014 | 82.50p | 85.00p | 80.62p | 81.87p | 6450 |
| 12/08/2014 | 78.13p | 87.60p | 78.13p | 82.50p | 10110 |
| 11/08/2014 | 73.75p | 85.00p | 73.75p | 78.13p | 8000 |
| 08/08/2014 | 73.75p | 78.25p | 73.75p | 73.75p | 1000 |
| 07/08/2014 | 73.75p | 73.75p | 71.25p | 73.75p | 684 |
| 06/08/2014 | 73.75p | 73.75p | 71.25p | 73.75p | 180 |
| 05/08/2014 | 73.75p | 75.00p | 70.81p | 73.75p | 5299 |
| 04/08/2014 | 73.75p | 78.75p | 73.75p | 73.75p | 0 |
| 01/08/2014 | 73.75p | 78.75p | 73.75p | 73.75p | 3157 |
| 31/07/2014 | 73.75p | 78.25p | 71.88p | 73.75p | 645 |
| 30/07/2014 | 71.88p | 75.00p | 71.88p | 71.88p | 133 |
| 29/07/2014 | 71.88p | 75.00p | 71.88p | 71.88p | 0 |
| 28/07/2014 | 71.88p | 75.00p | 71.88p | 71.88p | 0 |
| 25/07/2014 | 71.88p | 75.00p | 71.88p | 71.88p | 0 |
| 24/07/2014 | 71.88p | 75.00p | 71.88p | 71.88p | 4000 |
| 23/07/2014 | 72.50p | 72.50p | 70.00p | 71.88p | 6000 |
| 22/07/2014 | 72.50p | 72.50p | 70.00p | 72.50p | 26667 |
| 21/07/2014 | 72.50p | 72.50p | 70.75p | 72.50p | 0 |
| 18/07/2014 | 72.50p | 72.50p | 70.75p | 72.50p | 400 |
| 17/07/2014 | 72.50p | 75.00p | 70.75p | 72.50p | 0 |
| 16/07/2014 | 72.50p | 74.38p | 70.75p | 72.50p | 4 |
| 15/07/2014 | 72.50p | 72.50p | 70.75p | 72.50p | 0 |
| 14/07/2014 | 72.50p | 72.50p | 70.75p | 72.50p | 200 |
| 11/07/2014 | 72.50p | 74.75p | 70.00p | 72.50p | 2213 |
| 10/07/2014 | 72.50p | 74.18p | 67.91p | 72.50p | 0 |
| 09/07/2014 | 72.50p | 74.18p | 67.91p | 72.50p | 0 |
| 08/07/2014 | 72.50p | 74.18p | 67.91p | 72.50p | 0 |
| 07/07/2014 | 71.25p | 74.18p | 67.91p | 72.50p | 28145 |
| 04/07/2014 | 71.25p | 71.25p | 67.50p | 71.25p | 0 |
| 03/07/2014 | 71.25p | 71.25p | 67.50p | 71.25p | 1236 |
| 02/07/2014 | 71.25p | 73.75p | 67.59p | 71.25p | 0 |
| 01/07/2014 | 71.25p | 73.75p | 67.59p | 71.25p | 0 |
| 30/06/2014 | 71.25p | 73.75p | 67.59p | 71.25p | 0 |
| 27/06/2014 | 71.25p | 73.75p | 67.59p | 71.25p | 405 |
| 26/06/2014 | 71.25p | 73.50p | 66.25p | 71.25p | 0 |
| 25/06/2014 | 71.25p | 73.50p | 66.25p | 71.25p | 0 |
| 24/06/2014 | 71.25p | 73.50p | 66.25p | 71.25p | 0 |
| 23/06/2014 | 71.25p | 73.50p | 66.25p | 71.25p | 0 |
| 20/06/2014 | 71.25p | 73.50p | 66.25p | 71.25p | 0 |
| 19/06/2014 | 71.25p | 73.50p | 66.25p | 71.25p | 0 |
| 18/06/2014 | 71.25p | 73.50p | 66.25p | 71.25p | 0 |
| 17/06/2014 | 71.25p | 73.50p | 66.25p | 71.25p | 0 |
| 16/06/2014 | 71.88p | 73.50p | 66.25p | 71.25p | 20585 |
| 13/06/2014 | 71.88p | 73.75p | 71.88p | 71.88p | 0 |
| 12/06/2014 | 71.88p | 73.75p | 71.88p | 71.88p | 0 |
| 11/06/2014 | 71.88p | 73.75p | 71.88p | 71.88p | 5349 |
| 10/06/2014 | 71.88p | 73.75p | 68.75p | 71.88p | 0 |
| 09/06/2014 | 71.88p | 73.75p | 68.75p | 71.88p | 0 |
| 06/06/2014 | 71.88p | 73.75p | 68.75p | 71.88p | 112 |
| 05/06/2014 | 71.88p | 73.75p | 68.75p | 71.88p | 36 |
| 04/06/2014 | 75.00p | 75.00p | 69.06p | 71.88p | 6340 |
| 03/06/2014 | 75.00p | 75.00p | 71.66p | 75.00p | 180 |
| 02/06/2014 | 75.00p | 75.00p | 71.25p | 75.00p | 2400 |
| 30/05/2014 | 75.00p | 75.00p | 72.07p | 75.00p | 2 |
| 29/05/2014 | 75.63p | 77.50p | 72.50p | 75.63p | 0 |
| 28/05/2014 | 75.63p | 77.50p | 72.50p | 75.63p | 4732 |
| 27/05/2014 | 75.63p | 75.63p | 73.37p | 75.63p | 0 |
| 23/05/2014 | 75.63p | 75.63p | 73.37p | 75.63p | 0 |
| 22/05/2014 | 75.63p | 75.63p | 73.37p | 75.63p | 6800 |
| 21/05/2014 | 75.63p | 76.25p | 73.33p | 75.63p | 0 |
| 20/05/2014 | 76.25p | 76.25p | 73.33p | 75.63p | 3647 |
| 19/05/2014 | 76.25p | 76.25p | 73.36p | 76.25p | 0 |
| 16/05/2014 | 76.25p | 76.25p | 73.36p | 76.25p | 0 |
| 15/05/2014 | 76.25p | 76.25p | 73.36p | 76.25p | 14 |
| 14/05/2014 | 76.25p | 76.25p | 73.71p | 76.25p | 800 |
| 13/05/2014 | 76.25p | 81.25p | 73.25p | 76.25p | 0 |
| 12/05/2014 | 76.25p | 81.25p | 73.25p | 77.50p | 9518 |
| 09/05/2014 | 76.25p | 77.50p | 73.36p | 77.50p | 0 |
| 08/05/2014 | 76.25p | 76.25p | 73.36p | 76.25p | 87 |
| 07/05/2014 | 76.25p | 76.25p | 73.70p | 76.25p | 80 |
| 06/05/2014 | 76.25p | 76.25p | 74.11p | 76.25p | 189 |
| 02/05/2014 | 73.12p | 76.25p | 71.25p | 76.25p | 11760 |
| 01/05/2014 | 73.12p | 73.12p | 71.25p | 73.12p | 1000 |
| 30/04/2014 | 73.12p | 73.75p | 71.25p | 73.12p | 33 |
| 29/04/2014 | 73.12p | 73.12p | 71.25p | 73.12p | 0 |
| 28/04/2014 | 73.12p | 73.12p | 71.25p | 73.12p | 0 |
| 25/04/2014 | 73.12p | 73.12p | 71.25p | 73.12p | 0 |
| 24/04/2014 | 73.12p | 73.12p | 71.25p | 73.12p | 90 |
| 23/04/2014 | 73.12p | 74.21p | 73.12p | 73.12p | 62 |
| 22/04/2014 | 74.38p | 74.38p | 69.71p | 73.12p | 0 |
| 17/04/2014 | 73.12p | 73.12p | 69.71p | 73.12p | 124 |
| 16/04/2014 | 73.12p | 73.12p | 69.38p | 73.12p | 0 |
| 15/04/2014 | 73.12p | 73.12p | 69.38p | 73.12p | 10800 |
| 14/04/2014 | 73.12p | 75.00p | 72.25p | 73.12p | 0 |
| 11/04/2014 | 73.12p | 75.00p | 72.25p | 73.12p | 10692 |
| 10/04/2014 | 73.12p | 73.75p | 68.75p | 73.75p | 178 |
| 09/04/2014 | 73.12p | 73.75p | 68.75p | 73.75p | 0 |
| 08/04/2014 | 73.12p | 73.12p | 68.75p | 73.12p | 0 |
| 07/04/2014 | 73.12p | 73.12p | 68.75p | 73.12p | 400 |
| 04/04/2014 | 73.12p | 73.75p | 68.75p | 73.12p | 0 |
| 03/04/2014 | 73.12p | 73.75p | 68.75p | 73.75p | 0 |
| 02/04/2014 | 73.12p | 73.12p | 68.75p | 73.12p | 200 |
| 01/04/2014 | 73.12p | 73.75p | 70.00p | 73.12p | 0 |
| 31/03/2014 | 73.75p | 73.75p | 70.00p | 73.12p | 4800 |
| 28/03/2014 | 75.00p | 75.00p | 72.50p | 73.75p | 1200 |
| 27/03/2014 | 74.38p | 75.00p | 73.75p | 75.00p | 120 |
| 26/03/2014 | 76.25p | 76.25p | 73.89p | 74.38p | 458 |
| 25/03/2014 | 76.25p | 76.88p | 68.75p | 76.25p | 0 |
| 24/03/2014 | 76.88p | 76.88p | 68.75p | 76.25p | 8400 |
| 21/03/2014 | 78.13p | 78.13p | 72.50p | 76.88p | 4000 |
| 20/03/2014 | 78.75p | 79.50p | 75.63p | 78.75p | 95 |
| 19/03/2014 | 81.87p | 81.87p | 75.00p | 78.75p | 3800 |
| 18/03/2014 | 81.87p | 81.87p | 79.38p | 81.87p | 295 |
| 17/03/2014 | 81.87p | 81.87p | 79.38p | 80.00p | 0 |
| 14/03/2014 | 81.87p | 81.87p | 79.38p | 81.87p | 0 |
| 13/03/2014 | 81.87p | 81.87p | 79.38p | 81.87p | 960 |
| 12/03/2014 | 82.50p | 83.75p | 80.00p | 81.87p | 5240 |
| 11/03/2014 | 83.75p | 83.75p | 80.00p | 83.75p | 3136 |
| 10/03/2014 | 83.13p | 86.23p | 83.13p | 83.75p | 480800 |
| 07/03/2014 | 81.25p | 81.25p | 77.50p | 80.00p | 2192 |
| 06/03/2014 | 83.13p | 83.13p | 81.25p | 81.25p | 2000 |
| 05/03/2014 | 83.75p | 83.75p | 81.50p | 83.13p | 4229 |
| 04/03/2014 | 83.75p | 86.25p | 83.75p | 83.75p | 0 |
| 03/03/2014 | 86.25p | 86.25p | 83.75p | 83.75p | 1000 |
*Close Price adjusted for both dividends and splits