ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/02/2014 87.50p 87.50p 86.87p 87.50p 81
26/02/2014 87.50p 88.13p 86.37p 87.50p 0
25/02/2014 88.13p 88.13p 86.37p 87.50p 0
24/02/2014 87.50p 88.13p 86.37p 87.50p 0
21/02/2014 88.13p 88.13p 86.37p 87.50p 1277
20/02/2014 89.38p 90.62p 87.50p 88.13p 2564
19/02/2014 89.38p 92.50p 88.25p 89.38p 1200
18/02/2014 89.38p 92.25p 89.38p 89.38p 1000
17/02/2014 91.25p 91.25p 89.38p 89.38p 1060
14/02/2014 90.00p 91.87p 89.38p 91.25p 400
13/02/2014 89.38p 91.25p 89.38p 89.38p 2200
12/02/2014 90.00p 93.75p 87.50p 89.38p 0
11/02/2014 91.25p 93.75p 87.50p 90.00p 0
10/02/2014 93.75p 93.75p 87.50p 91.25p 6214
07/02/2014 94.37p 94.37p 93.75p 93.75p 4000
06/02/2014 93.75p 96.16p 93.75p 94.37p 398
05/02/2014 85.00p 96.25p 85.00p 93.75p 17739
04/02/2014 83.13p 85.00p 83.13p 85.00p 1060
03/02/2014 79.38p 83.75p 79.12p 83.13p 7176
31/01/2014 76.88p 82.50p 76.88p 79.38p 10400
30/01/2014 75.00p 77.50p 74.38p 76.88p 550
29/01/2014 73.12p 76.25p 73.00p 74.38p 10165
28/01/2014 72.50p 75.00p 72.50p 73.12p 4280
27/01/2014 72.50p 72.50p 71.00p 72.50p 544
24/01/2014 72.50p 73.45p 72.50p 72.50p 0
23/01/2014 72.50p 73.45p 72.50p 72.50p 2961
22/01/2014 71.88p 73.45p 70.35p 72.50p 10424
21/01/2014 71.88p 71.88p 69.09p 71.88p 141
20/01/2014 71.88p 71.88p 69.03p 71.88p 2250
17/01/2014 71.88p 71.88p 69.09p 71.88p 176
16/01/2014 71.88p 71.88p 69.03p 71.88p 0
15/01/2014 71.88p 71.88p 69.03p 71.88p 0
14/01/2014 71.88p 71.88p 69.03p 71.88p 0
13/01/2014 71.88p 71.88p 69.03p 71.88p 6400
10/01/2014 71.88p 71.88p 71.25p 71.88p 0
09/01/2014 71.88p 71.88p 71.25p 71.88p 1400
08/01/2014 71.88p 71.88p 67.50p 71.88p 0
07/01/2014 71.88p 71.88p 67.50p 71.88p 11649
06/01/2014 71.88p 71.88p 69.06p 71.88p 793
03/01/2014 71.88p 71.88p 69.06p 71.88p 604
02/01/2014 71.88p 72.50p 71.25p 71.88p 0
31/12/2013 71.88p 72.50p 71.25p 71.88p 0
30/12/2013 71.88p 72.50p 71.25p 71.88p 9466
27/12/2013 71.88p 71.88p 68.75p 71.88p 18866
24/12/2013 71.88p 72.50p 71.88p 71.88p 0
23/12/2013 71.88p 72.50p 71.88p 71.88p 0
20/12/2013 71.88p 72.50p 71.88p 71.88p 25
19/12/2013 71.88p 71.88p 70.00p 71.88p 3000
18/12/2013 71.25p 71.88p 71.25p 71.88p 0
17/12/2013 71.25p 71.88p 71.25p 71.25p 0
16/12/2013 71.25p 71.75p 71.25p 71.25p 329
13/12/2013 71.25p 71.25p 70.63p 71.25p 0
12/12/2013 70.63p 71.25p 70.63p 71.25p 1136
11/12/2013 69.38p 71.88p 68.75p 71.25p 0
10/12/2013 69.38p 69.75p 68.75p 69.38p 374
09/12/2013 70.00p 71.88p 68.75p 69.38p 800
06/12/2013 70.00p 71.88p 68.75p 71.25p 2925
05/12/2013 71.88p 71.88p 70.00p 70.00p 23000
04/12/2013 72.50p 72.50p 71.25p 71.88p 4000
03/12/2013 72.50p 72.50p 71.25p 72.50p 12130
02/12/2013 73.12p 73.12p 71.41p 72.50p 418
29/11/2013 73.12p 73.12p 71.25p 73.12p 30000
28/11/2013 73.12p 73.12p 71.25p 73.12p 6180
27/11/2013 73.12p 73.12p 71.88p 73.12p 0
26/11/2013 71.88p 73.12p 71.88p 73.12p 4000
25/11/2013 71.88p 71.88p 71.25p 71.88p 4104
22/11/2013 72.50p 73.20p 71.88p 71.88p 20
21/11/2013 73.75p 73.75p 71.25p 73.12p 70025
20/11/2013 71.88p 73.75p 71.75p 73.75p 1253
19/11/2013 71.88p 72.50p 71.88p 71.88p 2760
18/11/2013 71.88p 73.93p 68.75p 71.88p 21933
15/11/2013 67.50p 72.50p 67.50p 71.88p 139855
14/11/2013 64.38p 67.50p 64.13p 67.50p 91380
13/11/2013 68.12p 68.12p 63.75p 64.38p 8910
12/11/2013 69.38p 69.38p 67.50p 68.12p 4000
11/11/2013 69.38p 69.38p 68.75p 69.38p 1120
08/11/2013 69.38p 69.38p 68.75p 69.38p 0
07/11/2013 69.38p 69.38p 68.75p 69.38p 3125
06/11/2013 69.38p 69.38p 68.75p 69.38p 510
05/11/2013 70.00p 70.00p 68.77p 69.38p 0
04/11/2013 70.00p 70.00p 68.77p 70.00p 400
01/11/2013 71.25p 71.88p 69.38p 70.00p 0
31/10/2013 71.88p 71.88p 70.00p 71.88p 2000
30/10/2013 71.88p 72.50p 70.04p 71.88p 0
29/10/2013 71.25p 72.50p 70.04p 71.88p 2251
28/10/2013 70.63p 71.25p 70.00p 71.25p 1914
25/10/2013 74.38p 74.38p 70.63p 70.63p 13145
24/10/2013 74.38p 74.56p 72.50p 74.38p 17691
23/10/2013 83.13p 83.13p 74.38p 74.38p 30249
22/10/2013 83.13p 83.13p 80.00p 83.13p 23333
21/10/2013 83.13p 83.13p 83.00p 83.13p 40
18/10/2013 83.13p 83.13p 82.50p 83.13p 134
17/10/2013 83.13p 85.00p 82.50p 83.13p 0
16/10/2013 83.13p 85.00p 82.50p 83.13p 0
15/10/2013 83.13p 85.00p 82.50p 83.13p 0
14/10/2013 83.13p 85.00p 82.50p 83.13p 0
11/10/2013 83.13p 85.00p 82.50p 83.13p 0
10/10/2013 83.13p 85.00p 82.50p 83.13p 0
09/10/2013 83.13p 85.00p 82.50p 85.00p 0
08/10/2013 83.13p 83.75p 82.50p 83.13p 0
07/10/2013 83.75p 83.75p 82.50p 83.13p 0
04/10/2013 83.75p 83.75p 82.50p 83.75p 0
03/10/2013 83.75p 83.75p 82.50p 83.75p 38
02/10/2013 85.62p 85.62p 83.75p 83.75p 1000
01/10/2013 85.62p 86.25p 85.00p 85.62p 0
30/09/2013 85.62p 86.25p 85.00p 85.62p 1534
27/09/2013 85.62p 85.62p 85.00p 85.62p 0
26/09/2013 85.62p 85.62p 85.00p 85.62p 0
25/09/2013 85.62p 85.62p 85.00p 85.62p 0
24/09/2013 85.62p 85.62p 85.00p 85.62p 112
23/09/2013 86.25p 86.25p 85.25p 85.62p 1600
20/09/2013 86.25p 87.50p 85.01p 86.25p 0
19/09/2013 85.62p 87.50p 85.01p 86.25p 0
18/09/2013 85.62p 87.50p 85.01p 85.62p 0
17/09/2013 85.62p 87.50p 85.01p 85.62p 0
16/09/2013 85.62p 87.50p 85.01p 85.62p 2400
13/09/2013 86.25p 86.25p 85.03p 85.62p 134
12/09/2013 86.25p 86.25p 85.00p 86.25p 1000
11/09/2013 86.25p 86.25p 85.00p 86.25p 0
10/09/2013 86.25p 86.25p 85.00p 86.25p 27
09/09/2013 86.25p 86.25p 85.00p 86.25p 2000
06/09/2013 86.25p 86.25p 85.00p 86.25p 0
05/09/2013 86.25p 86.25p 85.00p 86.25p 0
04/09/2013 86.25p 86.25p 85.00p 86.25p 0
03/09/2013 86.25p 86.25p 85.00p 86.25p 180
02/09/2013 86.25p 86.25p 85.62p 86.25p 0
30/08/2013 86.25p 86.25p 85.62p 86.25p 0
29/08/2013 86.25p 86.25p 85.62p 86.25p 0
28/08/2013 86.25p 86.25p 85.62p 86.25p 120
27/08/2013 86.25p 86.25p 85.75p 86.25p 2600
23/08/2013 86.25p 86.25p 85.00p 86.25p 0
22/08/2013 86.25p 86.25p 85.00p 86.25p 0
21/08/2013 86.25p 86.25p 85.00p 86.25p 4000
20/08/2013 86.87p 86.87p 85.00p 86.25p 3484
19/08/2013 86.87p 86.87p 86.25p 86.87p 5219
16/08/2013 86.87p 86.87p 86.25p 86.87p 0
15/08/2013 86.87p 86.87p 86.25p 86.87p 171
14/08/2013 86.87p 86.87p 86.25p 86.87p 0
13/08/2013 86.87p 86.87p 86.25p 86.87p 4537
12/08/2013 86.87p 86.87p 86.25p 86.87p 2000
09/08/2013 86.87p 86.87p 86.25p 86.87p 1900
08/08/2013 86.87p 88.75p 86.25p 86.87p 0
07/08/2013 86.87p 88.75p 86.25p 88.75p 0
06/08/2013 86.87p 86.87p 86.25p 86.87p 0
05/08/2013 86.87p 86.87p 86.25p 86.87p 4010
02/08/2013 86.87p 86.87p 86.75p 86.87p 0
01/08/2013 86.87p 86.87p 86.75p 86.87p 0
31/07/2013 86.87p 86.87p 86.75p 86.87p 0
30/07/2013 86.87p 86.87p 86.75p 86.87p 0
29/07/2013 86.87p 86.87p 86.75p 86.87p 3370
26/07/2013 87.50p 87.50p 85.00p 86.87p 8000
25/07/2013 86.87p 88.75p 86.25p 86.87p 0
24/07/2013 86.87p 88.75p 86.25p 86.87p 0
23/07/2013 88.13p 88.13p 86.25p 86.87p 55307
22/07/2013 88.75p 88.75p 88.13p 88.13p 20
19/07/2013 88.75p 88.75p 87.75p 88.75p 541
18/07/2013 88.75p 88.75p 87.75p 88.75p 126
17/07/2013 88.75p 93.13p 87.50p 88.75p 0
16/07/2013 88.75p 93.13p 87.50p 88.75p 7642
15/07/2013 88.13p 93.13p 87.50p 88.75p 0
12/07/2013 93.13p 93.13p 87.50p 88.13p 24000
11/07/2013 95.62p 95.62p 93.13p 93.13p 0
10/07/2013 95.62p 95.62p 95.00p 95.62p 0
09/07/2013 95.62p 95.62p 95.00p 95.62p 4000
08/07/2013 96.25p 96.25p 93.75p 95.62p 8861
05/07/2013 96.25p 96.25p 95.00p 96.25p 0
04/07/2013 96.25p 96.25p 95.00p 96.25p 8560
03/07/2013 96.25p 96.25p 95.50p 96.25p 8031
02/07/2013 96.25p 96.25p 95.00p 96.25p 392
01/07/2013 96.25p 96.25p 95.00p 96.25p 4428
28/06/2013 96.25p 96.25p 95.00p 96.25p 0
27/06/2013 96.25p 96.25p 95.00p 96.25p 0
26/06/2013 96.25p 96.25p 95.00p 96.25p 90
25/06/2013 96.25p 96.25p 95.00p 96.25p 38
24/06/2013 96.25p 96.25p 95.00p 96.25p 389
21/06/2013 96.25p 97.50p 95.00p 96.25p 0
20/06/2013 97.50p 97.50p 95.00p 96.25p 4819
19/06/2013 97.50p 97.50p 95.00p 97.50p 4000
18/06/2013 97.50p 97.50p 95.00p 97.50p 466
17/06/2013 97.50p 97.50p 95.00p 97.50p 72
14/06/2013 97.50p 97.50p 95.00p 97.50p 4000
13/06/2013 97.50p 97.50p 95.00p 97.50p 4000
12/06/2013 97.50p 97.50p 97.50p 97.50p 0
11/06/2013 97.50p 97.50p 97.50p 97.50p 61200
10/06/2013 97.50p 97.50p 96.75p 97.50p 501
07/06/2013 97.50p 97.50p 95.00p 97.50p 0
06/06/2013 97.50p 97.50p 95.00p 97.50p 0
05/06/2013 97.50p 97.50p 95.00p 97.50p 3400
04/06/2013 97.50p 97.50p 90.19p 97.50p 21628
03/06/2013 97.50p 97.50p 95.00p 97.50p 0
31/05/2013 97.50p 97.50p 95.00p 97.50p 4000
30/05/2013 97.50p 97.50p 95.00p 97.50p 0
29/05/2013 97.50p 97.50p 95.00p 97.50p 216
28/05/2013 97.50p 97.50p 95.00p 97.50p 0
24/05/2013 97.50p 97.50p 95.00p 97.50p 80
23/05/2013 97.50p 98.00p 97.50p 97.50p 0
22/05/2013 97.50p 98.00p 97.50p 97.50p 18
21/05/2013 97.50p 97.50p 95.00p 97.50p 0
20/05/2013 97.50p 97.50p 95.00p 97.50p 7000
17/05/2013 97.50p 97.50p 95.00p 97.50p 613

*Close Price adjusted for both dividends and splits