ADVFN (AFN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2021 73.00p 76.00p 68.00p 73.00p 3739
16/12/2021 73.00p 73.00p 73.00p 73.00p 0
15/12/2021 73.00p 76.00p 69.00p 73.00p 482
14/12/2021 73.00p 73.00p 73.00p 73.00p 0
13/12/2021 73.00p 73.00p 68.50p 73.00p 294
10/12/2021 73.00p 76.00p 68.50p 73.00p 131
09/12/2021 74.00p 76.00p 70.25p 73.00p 5145
08/12/2021 74.00p 78.00p 70.25p 74.00p 14026
07/12/2021 80.00p 80.00p 73.01p 74.00p 11274
06/12/2021 80.00p 81.00p 75.01p 80.00p 7607
03/12/2021 80.00p 81.50p 75.25p 80.00p 2793
02/12/2021 80.00p 83.90p 75.25p 80.00p 1305
01/12/2021 80.00p 80.00p 75.25p 80.00p 1882
30/11/2021 80.00p 83.90p 80.00p 80.00p 1281
29/11/2021 80.00p 83.70p 75.25p 80.00p 10561
26/11/2021 80.00p 83.70p 77.00p 80.00p 16351
25/11/2021 82.50p 83.70p 76.10p 80.00p 19944
24/11/2021 85.00p 85.00p 80.10p 82.50p 8040
23/11/2021 88.50p 91.68p 82.01p 85.00p 46552
22/11/2021 73.50p 94.99p 73.50p 88.50p 271329
19/11/2021 73.50p 76.00p 70.11p 73.50p 11165
18/11/2021 73.50p 73.50p 70.11p 73.50p 443
17/11/2021 73.50p 76.00p 70.11p 73.50p 1817
16/11/2021 75.00p 75.00p 70.11p 73.50p 1716
15/11/2021 78.50p 81.00p 73.35p 75.00p 12903
12/11/2021 79.50p 82.00p 76.00p 78.50p 8420
11/11/2021 79.50p 85.80p 78.00p 79.50p 77201
10/11/2021 73.50p 83.00p 73.50p 76.00p 69757
09/11/2021 72.50p 75.00p 68.00p 71.50p 26853
08/11/2021 72.50p 72.50p 71.25p 72.50p 2183
05/11/2021 72.50p 75.00p 71.25p 72.50p 16142
04/11/2021 72.50p 75.00p 72.50p 72.50p 333
03/11/2021 72.50p 75.00p 72.50p 72.50p 80
02/11/2021 72.00p 75.00p 71.25p 72.50p 8530
01/11/2021 62.50p 73.52p 62.50p 72.00p 44702
29/10/2021 62.50p 62.50p 60.01p 62.50p 940
28/10/2021 63.50p 66.40p 60.00p 62.50p 4968
27/10/2021 63.50p 66.50p 61.00p 63.50p 4420
26/10/2021 63.50p 66.50p 63.50p 63.50p 471
25/10/2021 63.50p 63.50p 63.50p 63.50p 0
22/10/2021 64.50p 64.50p 62.00p 63.50p 4000
21/10/2021 64.50p 66.00p 62.01p 64.50p 393
20/10/2021 68.50p 68.50p 62.00p 64.50p 8704
19/10/2021 68.50p 68.50p 65.84p 68.50p 652
18/10/2021 68.50p 68.50p 65.84p 68.50p 3223
15/10/2021 68.50p 71.00p 65.84p 68.50p 3000
14/10/2021 68.50p 68.50p 65.84p 68.50p 120
13/10/2021 68.50p 71.00p 68.50p 68.50p 1201
12/10/2021 68.50p 68.50p 65.84p 68.50p 2000
11/10/2021 69.00p 69.00p 68.50p 68.50p 0
08/10/2021 69.50p 69.50p 69.00p 69.00p 0
07/10/2021 69.50p 69.50p 69.50p 69.50p 0
06/10/2021 71.50p 71.50p 68.00p 69.50p 3020
05/10/2021 71.50p 73.50p 68.00p 71.50p 1994
04/10/2021 70.50p 71.50p 68.00p 71.50p 922
01/10/2021 71.50p 71.50p 68.00p 70.50p 5000
30/09/2021 72.50p 73.40p 70.00p 71.50p 3470
29/09/2021 73.50p 73.50p 70.00p 72.50p 10000
28/09/2021 73.50p 73.50p 70.01p 73.50p 2040
27/09/2021 61.50p 79.99p 61.50p 73.50p 138041
24/09/2021 61.50p 64.99p 61.50p 61.50p 600
23/09/2021 61.50p 64.99p 61.50p 61.50p 58
22/09/2021 61.50p 64.99p 58.00p 61.50p 5036
21/09/2021 61.00p 64.99p 58.00p 61.50p 13464
20/09/2021 66.50p 69.65p 58.00p 61.00p 27871
17/09/2021 66.50p 66.50p 66.50p 66.50p 0
16/09/2021 66.50p 69.65p 64.12p 66.50p 2617
15/09/2021 66.50p 66.50p 66.50p 66.50p 0
14/09/2021 67.50p 69.75p 65.00p 66.50p 7304
13/09/2021 67.50p 67.50p 65.80p 67.50p 1500
10/09/2021 67.50p 67.50p 65.80p 67.50p 751
09/09/2021 67.50p 67.50p 65.80p 67.50p 1700
08/09/2021 67.50p 69.75p 65.00p 67.50p 6708
07/09/2021 67.50p 67.50p 65.80p 67.50p 1440
06/09/2021 67.50p 69.75p 67.50p 67.50p 126
03/09/2021 67.50p 69.75p 67.50p 67.50p 3164
02/09/2021 68.50p 69.75p 67.50p 67.50p 257
01/09/2021 66.50p 69.85p 63.00p 68.50p 92954
31/08/2021 66.50p 68.00p 63.00p 66.50p 35294
30/08/2021 66.50p 67.50p 66.50p 66.50p 8020
27/08/2021 66.50p 67.50p 66.50p 66.50p 8020
26/08/2021 66.50p 66.50p 66.50p 66.50p 0
25/08/2021 66.50p 66.50p 66.50p 66.50p 0
24/08/2021 66.50p 66.50p 66.50p 66.50p 0
23/08/2021 66.50p 66.50p 63.00p 66.50p 460
20/08/2021 66.50p 67.20p 63.00p 66.50p 2658
19/08/2021 66.50p 66.50p 63.00p 66.50p 1350
18/08/2021 66.50p 67.20p 66.50p 66.50p 262
17/08/2021 66.50p 70.00p 66.50p 66.50p 1327
16/08/2021 66.50p 67.50p 63.00p 66.50p 2207
13/08/2021 66.50p 67.50p 66.50p 66.50p 37
12/08/2021 67.50p 67.50p 65.00p 66.50p 4592
11/08/2021 67.50p 67.50p 65.01p 67.50p 30567
10/08/2021 67.50p 67.50p 65.00p 67.50p 157
09/08/2021 67.50p 67.50p 65.00p 67.50p 1458
06/08/2021 68.50p 68.50p 65.01p 67.50p 1539
05/08/2021 68.50p 68.88p 65.00p 68.50p 1121
04/08/2021 68.50p 68.88p 65.01p 68.50p 3982
03/08/2021 68.50p 69.44p 65.01p 68.50p 1670
02/08/2021 68.50p 69.44p 65.01p 68.50p 5636
30/07/2021 68.50p 68.50p 68.50p 68.50p 0
29/07/2021 68.50p 69.50p 65.01p 68.50p 2170
28/07/2021 68.50p 68.50p 68.50p 68.50p 0
27/07/2021 68.50p 69.50p 68.50p 68.50p 1046
26/07/2021 68.50p 70.25p 65.25p 68.50p 1875
23/07/2021 68.50p 68.50p 65.25p 68.50p 1000
22/07/2021 68.50p 68.50p 65.25p 68.50p 1514
21/07/2021 68.50p 72.00p 65.00p 68.50p 585
20/07/2021 68.50p 68.50p 65.25p 68.50p 4475
19/07/2021 68.50p 71.50p 66.75p 68.50p 6125
16/07/2021 68.50p 71.75p 66.75p 68.50p 11199
15/07/2021 68.00p 71.00p 65.00p 68.50p 24255
14/07/2021 71.50p 71.50p 65.25p 68.00p 10159
13/07/2021 72.50p 75.30p 68.01p 71.50p 11509
12/07/2021 72.50p 75.30p 72.50p 72.50p 644
09/07/2021 72.50p 72.50p 69.35p 72.50p 2049
08/07/2021 72.50p 72.50p 70.00p 72.50p 1725
07/07/2021 70.50p 75.90p 70.50p 72.50p 33165
06/07/2021 70.50p 74.00p 67.01p 70.50p 73485
05/07/2021 65.50p 72.00p 65.50p 70.50p 53492
02/07/2021 65.50p 66.40p 65.50p 65.50p 1
01/07/2021 65.50p 66.45p 65.50p 65.50p 1640
30/06/2021 65.50p 66.45p 62.00p 65.50p 327
29/06/2021 65.50p 65.50p 62.00p 65.50p 13100
28/06/2021 67.50p 67.50p 62.00p 65.50p 18820
25/06/2021 67.50p 67.50p 65.00p 67.50p 10145
24/06/2021 66.50p 70.00p 63.12p 67.50p 10421
23/06/2021 53.50p 69.00p 53.50p 66.50p 88649
22/06/2021 53.50p 56.90p 53.10p 53.50p 7342
21/06/2021 53.00p 55.70p 53.00p 53.50p 2190
18/06/2021 53.50p 55.70p 48.00p 53.00p 75183
17/06/2021 57.50p 58.00p 50.77p 53.50p 69386
16/06/2021 57.50p 58.95p 55.00p 57.50p 13757
15/06/2021 59.50p 64.00p 55.01p 57.50p 15473
14/06/2021 59.50p 63.00p 57.00p 59.50p 3570
11/06/2021 59.50p 63.00p 59.50p 59.50p 3150
10/06/2021 59.50p 63.00p 55.01p 59.50p 10135
09/06/2021 59.50p 60.00p 55.45p 59.50p 10500
08/06/2021 61.50p 64.00p 58.35p 59.50p 8782
07/06/2021 62.00p 62.00p 62.00p 62.00p 0
04/06/2021 62.00p 62.00p 59.50p 62.00p 21744
03/06/2021 62.00p 64.00p 62.00p 62.00p 5100
02/06/2021 62.00p 62.00p 59.50p 62.00p 25005
01/06/2021 62.00p 64.70p 60.00p 62.00p 3681
31/05/2021 62.00p 62.00p 60.00p 62.00p 4000
28/05/2021 62.00p 62.00p 60.00p 62.00p 4000
27/05/2021 62.00p 64.70p 60.00p 62.00p 13799
26/05/2021 65.00p 65.00p 59.25p 62.00p 27026
25/05/2021 65.00p 65.00p 64.00p 65.00p 1201
24/05/2021 67.00p 67.00p 64.00p 65.00p 14020
21/05/2021 67.00p 69.00p 65.25p 67.00p 4433
20/05/2021 72.00p 72.00p 65.25p 67.00p 25123
19/05/2021 73.00p 73.00p 70.00p 70.00p 33880
18/05/2021 74.00p 77.98p 72.15p 73.00p 8332
17/05/2021 74.00p 74.00p 72.11p 74.00p 9183
14/05/2021 74.00p 77.85p 72.00p 74.00p 4929
13/05/2021 73.00p 78.00p 71.08p 78.00p 28956
12/05/2021 75.50p 77.20p 71.44p 73.00p 15665
11/05/2021 77.00p 77.98p 73.50p 75.50p 44607
10/05/2021 80.00p 87.04p 74.25p 77.00p 62198
07/05/2021 78.00p 78.98p 72.25p 75.50p 88396
06/05/2021 80.00p 83.00p 77.00p 78.00p 157402
05/05/2021 84.00p 85.00p 74.50p 83.00p 286994
04/05/2021 63.00p 81.60p 61.40p 78.00p 379744
03/05/2021 76.00p 81.60p 58.50p 63.00p 553959
30/04/2021 76.00p 81.60p 58.50p 63.00p 553959
29/04/2021 35.50p 71.15p 35.50p 68.00p 834613
28/04/2021 35.00p 38.00p 35.00p 35.50p 33000
27/04/2021 35.00p 35.00p 32.01p 35.00p 40
26/04/2021 35.00p 38.00p 32.01p 38.00p 10570
23/04/2021 34.00p 37.00p 32.01p 35.00p 48050
22/04/2021 34.00p 36.99p 34.00p 34.00p 2351
21/04/2021 34.00p 34.00p 34.00p 34.00p 0
20/04/2021 34.00p 34.00p 32.25p 34.00p 1499
19/04/2021 34.00p 36.99p 34.00p 34.00p 1744
16/04/2021 33.50p 36.99p 32.10p 34.00p 7010
15/04/2021 33.50p 38.00p 33.50p 33.50p 115244
14/04/2021 33.50p 33.50p 31.00p 33.50p 2208
13/04/2021 28.00p 37.00p 28.00p 33.50p 71230
12/04/2021 28.00p 28.00p 28.00p 28.00p 0
09/04/2021 28.00p 30.00p 28.00p 28.00p 2
08/04/2021 27.50p 29.99p 26.70p 28.00p 17015
07/04/2021 27.50p 29.99p 27.50p 27.50p 3000
06/04/2021 26.50p 30.00p 25.01p 27.50p 19207
05/04/2021 26.50p 27.55p 25.01p 26.50p 1060
02/04/2021 26.50p 27.55p 25.01p 26.50p 1060
01/04/2021 26.50p 27.55p 25.01p 26.50p 1060
31/03/2021 28.50p 30.70p 25.00p 26.50p 43770
30/03/2021 28.50p 28.50p 28.50p 28.50p 0
29/03/2021 27.00p 30.70p 27.00p 28.50p 15500
26/03/2021 27.00p 28.96p 27.00p 27.00p 13881
25/03/2021 26.50p 28.90p 25.55p 27.00p 19137
24/03/2021 30.50p 30.50p 23.00p 26.50p 57337
23/03/2021 31.50p 31.50p 28.00p 30.50p 2231
22/03/2021 31.50p 31.50p 28.01p 31.50p 12355
19/03/2021 31.50p 31.50p 28.01p 31.50p 80
18/03/2021 31.50p 33.25p 28.01p 31.50p 13319
17/03/2021 31.50p 34.40p 28.35p 31.50p 6830
16/03/2021 31.50p 34.40p 31.50p 31.50p 4331
15/03/2021 31.00p 34.40p 28.35p 31.50p 10060

*Close Price adjusted for both dividends and splits