ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/07/2012 123.12p 123.12p 121.25p 123.12p 0
30/07/2012 123.12p 123.12p 121.25p 123.12p 0
27/07/2012 123.12p 123.12p 121.25p 123.12p 200
26/07/2012 123.12p 123.12p 121.75p 123.12p 200
25/07/2012 123.12p 125.00p 121.75p 123.12p 12040
24/07/2012 123.12p 123.12p 121.75p 123.12p 0
23/07/2012 123.12p 123.12p 121.75p 123.12p 4800
20/07/2012 123.12p 123.12p 121.75p 123.12p 0
19/07/2012 123.12p 123.12p 121.75p 123.12p 0
18/07/2012 123.12p 123.12p 121.75p 123.12p 870
17/07/2012 123.12p 124.44p 121.75p 123.12p 0
16/07/2012 123.12p 124.44p 121.75p 123.12p 0
13/07/2012 123.12p 124.44p 121.75p 123.12p 0
12/07/2012 123.12p 124.44p 121.75p 123.12p 10
11/07/2012 123.75p 123.75p 122.50p 123.12p 4000
10/07/2012 123.75p 123.75p 123.25p 123.75p 0
09/07/2012 123.75p 123.75p 123.25p 123.75p 2061
06/07/2012 123.75p 125.00p 123.75p 123.75p 0
05/07/2012 123.75p 125.00p 123.75p 123.75p 4000
04/07/2012 123.75p 125.00p 123.12p 123.75p 0
03/07/2012 123.75p 125.00p 123.12p 123.75p 0
02/07/2012 123.12p 125.00p 123.12p 123.75p 4000
29/06/2012 123.12p 125.00p 122.00p 123.12p 78000
28/06/2012 123.12p 125.00p 122.19p 123.12p 28800
27/06/2012 123.12p 125.00p 122.19p 123.12p 26800
26/06/2012 126.25p 126.25p 120.50p 123.12p 84000
25/06/2012 126.25p 126.25p 124.25p 126.25p 0
22/06/2012 126.25p 126.25p 124.25p 126.25p 0
21/06/2012 126.25p 126.25p 124.25p 126.25p 5412
20/06/2012 125.63p 126.25p 125.63p 126.25p 4000
19/06/2012 125.63p 125.63p 122.50p 125.63p 60000
18/06/2012 125.63p 125.63p 123.75p 125.63p 369
15/06/2012 125.63p 126.87p 125.63p 125.63p 0
14/06/2012 126.87p 126.87p 125.63p 125.63p 0
13/06/2012 126.87p 126.87p 125.83p 126.87p 0
12/06/2012 126.87p 126.87p 125.83p 126.87p 26
11/06/2012 125.63p 127.50p 125.00p 126.87p 15120
08/06/2012 125.63p 125.63p 125.00p 125.63p 4000
07/06/2012 125.63p 127.50p 125.00p 125.63p 35160
06/06/2012 125.63p 125.63p 124.25p 125.63p 27
01/06/2012 128.75p 128.75p 120.00p 125.63p 125183
31/05/2012 132.50p 132.50p 127.50p 130.00p 18005
30/05/2012 133.75p 133.75p 130.75p 133.75p 468
29/05/2012 133.75p 133.75p 130.75p 133.75p 0
28/05/2012 133.75p 133.75p 130.75p 133.75p 0
25/05/2012 133.75p 133.75p 130.75p 133.75p 840
24/05/2012 133.75p 135.00p 130.75p 133.75p 0
23/05/2012 135.00p 135.00p 130.75p 133.75p 7356
22/05/2012 135.00p 135.00p 130.00p 135.00p 32224
21/05/2012 135.00p 135.00p 132.75p 135.00p 0
18/05/2012 135.00p 135.00p 132.75p 135.00p 400
17/05/2012 135.00p 135.00p 132.50p 135.00p 62000
16/05/2012 133.12p 135.00p 132.51p 135.00p 61600
15/05/2012 133.75p 133.75p 132.50p 133.12p 107421
14/05/2012 137.50p 137.50p 133.75p 134.38p 27969
11/05/2012 138.75p 138.75p 137.50p 137.50p 3242
10/05/2012 133.75p 138.75p 133.75p 138.75p 101831
09/05/2012 146.88p 146.88p 133.50p 133.75p 144800
08/05/2012 147.50p 150.00p 146.25p 146.88p 53976
04/05/2012 150.63p 151.25p 147.50p 147.50p 61000
03/05/2012 150.00p 151.25p 150.00p 150.63p 94000
02/05/2012 150.63p 150.63p 150.00p 150.00p 94653
01/05/2012 152.50p 154.40p 149.00p 150.63p 16936
30/04/2012 147.50p 152.50p 147.50p 152.50p 80000
27/04/2012 148.75p 150.00p 146.25p 147.50p 39779
26/04/2012 153.13p 153.13p 148.75p 148.75p 80304
25/04/2012 149.37p 155.00p 149.37p 153.13p 34749
24/04/2012 149.37p 152.50p 146.38p 149.37p 0
23/04/2012 147.50p 152.50p 146.38p 149.37p 16744
20/04/2012 146.88p 147.50p 146.25p 147.50p 10000
19/04/2012 145.00p 147.50p 145.00p 146.88p 9900
18/04/2012 144.38p 147.25p 144.38p 145.00p 40000
17/04/2012 143.12p 145.38p 143.12p 144.38p 59792
16/04/2012 137.50p 142.50p 137.50p 141.88p 20000
13/04/2012 137.50p 140.50p 137.50p 137.50p 3
12/04/2012 139.38p 140.00p 137.50p 137.50p 72000
11/04/2012 137.50p 141.25p 137.50p 139.38p 30092
10/04/2012 141.25p 141.25p 137.50p 139.38p 40400
05/04/2012 137.50p 142.50p 136.05p 141.25p 34348
04/04/2012 137.50p 137.50p 135.00p 137.50p 25650
03/04/2012 137.50p 137.50p 135.00p 137.50p 191
02/04/2012 136.25p 137.50p 136.25p 137.50p 37370
30/03/2012 136.87p 137.25p 135.41p 136.25p 4160
29/03/2012 139.38p 140.00p 136.87p 136.87p 31720
28/03/2012 134.38p 142.50p 134.38p 139.38p 43005
27/03/2012 133.75p 135.70p 133.31p 133.75p 3628
26/03/2012 126.87p 135.00p 126.87p 133.75p 20596
23/03/2012 126.87p 130.00p 123.75p 126.87p 0
22/03/2012 126.87p 130.00p 123.75p 126.87p 9546
21/03/2012 125.00p 127.50p 123.75p 126.87p 21429
20/03/2012 125.00p 125.00p 123.25p 125.00p 20024
19/03/2012 125.00p 125.00p 123.12p 125.00p 480
16/03/2012 125.00p 126.87p 123.75p 125.00p 0
15/03/2012 126.87p 126.87p 123.75p 125.00p 50950
14/03/2012 126.87p 127.63p 126.75p 126.87p 5989
13/03/2012 126.87p 129.38p 126.25p 126.87p 0
12/03/2012 129.38p 129.38p 126.25p 127.50p 2231
09/03/2012 129.38p 129.38p 128.75p 129.38p 1000
08/03/2012 130.00p 130.00p 128.74p 129.38p 5200
07/03/2012 130.00p 130.00p 127.50p 130.00p 72000
06/03/2012 131.88p 131.88p 128.75p 130.00p 4059
05/03/2012 134.38p 137.50p 131.85p 131.88p 48943
02/03/2012 136.87p 138.25p 132.50p 134.38p 46546
01/03/2012 129.38p 137.50p 129.25p 136.25p 21435
29/02/2012 125.00p 132.50p 125.00p 129.38p 19985
28/02/2012 118.75p 126.25p 118.75p 125.00p 90502
27/02/2012 114.37p 118.75p 112.75p 118.12p 194000
24/02/2012 111.87p 114.37p 110.94p 114.37p 63020
23/02/2012 110.00p 112.50p 109.25p 111.87p 261492
22/02/2012 110.00p 110.00p 109.25p 110.00p 1205
21/02/2012 110.00p 110.00p 109.00p 110.00p 4871
20/02/2012 110.00p 110.00p 110.00p 110.00p 85452
17/02/2012 111.25p 112.50p 108.90p 110.00p 126197
16/02/2012 112.50p 112.50p 110.00p 111.25p 68186
15/02/2012 114.37p 115.00p 110.50p 112.50p 104806
14/02/2012 115.00p 116.25p 114.00p 114.37p 107133
13/02/2012 115.00p 117.00p 113.81p 115.00p 7185
10/02/2012 110.63p 117.50p 110.00p 115.00p 422528
09/02/2012 110.63p 113.75p 110.63p 110.63p 93792
08/02/2012 101.88p 110.63p 101.88p 110.63p 239369
07/02/2012 91.87p 103.13p 88.65p 101.88p 55202
06/02/2012 91.87p 93.00p 91.25p 91.87p 10016
03/02/2012 90.62p 92.50p 90.00p 91.87p 0
02/02/2012 90.00p 92.50p 90.00p 90.62p 12000
01/02/2012 90.00p 92.50p 90.00p 90.00p 432000
31/01/2012 90.00p 90.00p 88.55p 90.00p 128450
30/01/2012 91.25p 92.00p 88.25p 90.00p 4840
27/01/2012 91.25p 91.25p 88.75p 91.25p 1474
26/01/2012 91.25p 91.25p 88.75p 91.25p 0
25/01/2012 91.25p 91.25p 88.75p 91.25p 360
24/01/2012 91.87p 91.87p 90.31p 91.25p 190
23/01/2012 93.13p 93.13p 92.69p 93.13p 4000
20/01/2012 93.13p 93.13p 91.25p 93.13p 0
19/01/2012 91.25p 93.13p 91.25p 93.13p 8000
18/01/2012 90.62p 92.00p 88.55p 91.25p 2859
17/01/2012 90.62p 94.37p 90.62p 90.62p 0
16/01/2012 90.62p 94.37p 90.62p 90.62p 0
13/01/2012 94.37p 94.37p 90.62p 90.62p 6703
12/01/2012 96.25p 96.25p 94.37p 94.37p 8000
11/01/2012 96.88p 98.75p 95.00p 96.25p 21618
10/01/2012 96.25p 98.75p 96.25p 96.88p 3479
09/01/2012 95.00p 96.25p 95.00p 95.62p 4000
06/01/2012 95.00p 96.25p 95.00p 95.00p 4019
05/01/2012 95.00p 95.00p 94.63p 95.00p 151
04/01/2012 90.62p 96.00p 90.62p 95.00p 51370
03/01/2012 90.00p 93.75p 90.00p 90.62p 10000
30/12/2011 90.00p 93.75p 90.00p 90.00p 0
29/12/2011 93.75p 93.75p 90.00p 90.00p 40609
28/12/2011 94.37p 94.37p 92.50p 93.75p 8189
23/12/2011 95.00p 95.00p 93.00p 94.37p 0
22/12/2011 95.00p 95.00p 93.00p 95.00p 0
21/12/2011 95.00p 95.00p 93.00p 95.00p 500
20/12/2011 95.00p 96.88p 95.00p 95.00p 0
19/12/2011 95.62p 96.88p 95.00p 95.00p 0
16/12/2011 96.88p 96.88p 95.00p 95.62p 599
15/12/2011 98.75p 98.75p 95.25p 96.88p 3211
14/12/2011 98.75p 100.00p 98.40p 98.75p 21560
13/12/2011 98.75p 100.00p 98.75p 98.75p 70000
12/12/2011 96.88p 100.00p 96.88p 98.75p 44000
09/12/2011 96.88p 97.50p 95.00p 96.88p 0
08/12/2011 96.88p 97.50p 95.00p 96.88p 0
07/12/2011 96.88p 97.50p 95.00p 96.88p 34619
06/12/2011 96.25p 97.50p 95.00p 96.88p 43220
05/12/2011 98.75p 99.75p 96.25p 96.25p 66718
02/12/2011 87.50p 100.00p 87.50p 98.75p 128500
01/12/2011 87.50p 88.75p 86.25p 87.50p 34000
30/11/2011 87.50p 87.50p 86.25p 87.50p 2000
29/11/2011 87.50p 90.00p 87.50p 87.50p 22592
28/11/2011 78.13p 88.00p 78.13p 87.50p 116601
25/11/2011 78.13p 78.13p 76.81p 78.13p 10597
24/11/2011 78.13p 78.13p 78.13p 78.13p 1
23/11/2011 77.50p 78.13p 77.50p 78.13p 40
22/11/2011 77.50p 77.50p 75.50p 77.50p 17
21/11/2011 78.75p 80.00p 77.50p 77.50p 0
18/11/2011 80.00p 80.00p 77.50p 78.75p 12000
17/11/2011 80.00p 80.00p 77.50p 80.00p 20197
16/11/2011 80.00p 80.00p 78.67p 80.00p 0
15/11/2011 80.00p 80.00p 78.67p 80.00p 0
14/11/2011 80.00p 80.00p 78.67p 80.00p 172
11/11/2011 80.00p 80.00p 80.00p 80.00p 503979
10/11/2011 80.00p 80.00p 76.75p 80.00p 0
09/11/2011 80.00p 80.00p 76.75p 80.00p 0
08/11/2011 78.75p 80.00p 76.75p 80.00p 0
07/11/2011 78.75p 79.88p 76.75p 78.75p 203
04/11/2011 78.75p 80.00p 76.75p 78.75p 4276
03/11/2011 78.13p 81.25p 76.56p 78.75p 58600
02/11/2011 78.13p 80.00p 75.00p 78.13p 18000
01/11/2011 80.62p 80.62p 75.31p 78.13p 9659
31/10/2011 80.62p 80.62p 78.75p 80.62p 10200
28/10/2011 80.62p 80.62p 77.50p 80.62p 0
27/10/2011 80.00p 80.62p 77.50p 80.62p 17948
26/10/2011 81.25p 82.50p 79.38p 80.00p 0
25/10/2011 81.25p 82.50p 80.00p 81.25p 0
24/10/2011 82.50p 82.50p 80.00p 81.25p 5586
21/10/2011 82.50p 82.50p 80.00p 82.50p 900
20/10/2011 82.50p 82.75p 80.00p 82.50p 0
19/10/2011 82.50p 82.75p 80.00p 82.50p 1107
18/10/2011 84.38p 84.38p 82.50p 82.50p 24402
17/10/2011 90.00p 90.00p 84.31p 84.38p 22691
14/10/2011 90.00p 90.00p 89.75p 90.00p 531

*Close Price adjusted for both dividends and splits