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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
ADVFN (AFN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2021 | 31.00p | 33.45p | 31.00p | 31.00p | 5224 |
| 11/03/2021 | 31.00p | 31.00p | 28.30p | 31.00p | 304 |
| 10/03/2021 | 32.00p | 33.45p | 30.20p | 31.00p | 14529 |
| 09/03/2021 | 33.50p | 35.60p | 30.20p | 32.00p | 9156 |
| 08/03/2021 | 33.50p | 33.50p | 30.77p | 33.50p | 5937 |
| 05/03/2021 | 33.50p | 33.50p | 30.77p | 33.50p | 5100 |
| 04/03/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 03/03/2021 | 33.50p | 35.00p | 33.50p | 33.50p | 10000 |
| 02/03/2021 | 33.50p | 33.50p | 31.05p | 33.50p | 6829 |
| 01/03/2021 | 33.50p | 33.50p | 31.05p | 33.50p | 1407 |
| 26/02/2021 | 33.50p | 33.50p | 31.05p | 33.50p | 876 |
| 25/02/2021 | 33.50p | 35.45p | 30.84p | 33.50p | 6328 |
| 24/02/2021 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 23/02/2021 | 33.50p | 33.50p | 33.00p | 33.50p | 1 |
| 22/02/2021 | 33.50p | 35.45p | 33.50p | 34.00p | 18375 |
| 19/02/2021 | 35.50p | 36.88p | 33.50p | 33.50p | 882 |
| 18/02/2021 | 38.00p | 43.00p | 34.00p | 35.50p | 157583 |
| 17/02/2021 | 31.50p | 38.45p | 30.11p | 35.50p | 73331 |
| 16/02/2021 | 30.50p | 32.50p | 28.75p | 31.50p | 30131 |
| 15/02/2021 | 31.50p | 32.40p | 28.75p | 30.50p | 24253 |
| 12/02/2021 | 31.50p | 31.50p | 29.15p | 31.50p | 613 |
| 11/02/2021 | 31.50p | 32.50p | 29.15p | 31.50p | 4381 |
| 10/02/2021 | 31.50p | 32.50p | 31.50p | 31.50p | 1058 |
| 09/02/2021 | 31.50p | 31.50p | 30.40p | 31.50p | 0 |
| 08/02/2021 | 31.50p | 31.50p | 30.40p | 30.40p | 25000 |
| 05/02/2021 | 31.50p | 31.50p | 28.84p | 31.50p | 228 |
| 04/02/2021 | 31.50p | 31.50p | 28.84p | 31.50p | 1977 |
| 03/02/2021 | 31.50p | 31.50p | 28.84p | 31.50p | 2902 |
| 02/02/2021 | 31.50p | 31.50p | 28.84p | 31.50p | 23892 |
| 01/02/2021 | 31.50p | 31.50p | 30.50p | 31.50p | 2658 |
| 29/01/2021 | 31.50p | 31.50p | 30.50p | 31.50p | 1671 |
| 28/01/2021 | 31.50p | 31.50p | 30.50p | 31.50p | 545 |
| 27/01/2021 | 31.50p | 32.95p | 30.50p | 31.50p | 14424 |
| 26/01/2021 | 31.50p | 32.75p | 31.50p | 31.50p | 595 |
| 25/01/2021 | 31.50p | 31.50p | 28.75p | 30.60p | 37070 |
| 22/01/2021 | 31.50p | 35.00p | 28.10p | 31.50p | 23888 |
| 21/01/2021 | 31.50p | 32.95p | 28.10p | 31.50p | 31075 |
| 20/01/2021 | 33.50p | 33.50p | 28.25p | 31.50p | 26409 |
| 19/01/2021 | 33.50p | 33.50p | 30.12p | 33.50p | 3254 |
| 18/01/2021 | 33.50p | 33.50p | 30.12p | 33.50p | 598 |
| 15/01/2021 | 35.50p | 38.00p | 32.00p | 33.50p | 24213 |
| 14/01/2021 | 28.50p | 38.18p | 28.50p | 35.50p | 104449 |
| 13/01/2021 | 28.50p | 30.00p | 25.35p | 28.50p | 6472 |
| 12/01/2021 | 29.50p | 30.25p | 25.01p | 28.50p | 20760 |
| 11/01/2021 | 31.50p | 31.50p | 27.10p | 29.50p | 41824 |
| 08/01/2021 | 26.50p | 33.70p | 23.00p | 24.00p | 118273 |
| 07/01/2021 | 21.00p | 35.00p | 20.00p | 26.50p | 247497 |
| 06/01/2021 | 19.00p | 23.00p | 18.50p | 21.00p | 68344 |
| 05/01/2021 | 19.00p | 19.00p | 17.00p | 19.00p | 11142 |
| 04/01/2021 | 19.50p | 19.50p | 19.00p | 19.00p | 5952 |
| 01/01/2021 | 16.50p | 21.00p | 16.50p | 19.00p | 181036 |
| 31/12/2020 | 16.50p | 21.00p | 16.50p | 19.00p | 181036 |
| 30/12/2020 | 11.50p | 17.90p | 11.50p | 16.50p | 100511 |
| 29/12/2020 | 11.50p | 11.80p | 10.50p | 11.50p | 16143 |
| 28/12/2020 | 11.50p | 11.80p | 10.00p | 11.50p | 14000 |
| 25/12/2020 | 11.50p | 11.80p | 10.00p | 11.50p | 14000 |
| 24/12/2020 | 11.50p | 11.80p | 10.00p | 11.50p | 14000 |
| 23/12/2020 | 11.50p | 11.50p | 10.00p | 11.50p | 10000 |
| 22/12/2020 | 11.00p | 11.50p | 11.00p | 11.50p | 0 |
| 21/12/2020 | 12.00p | 12.40p | 10.50p | 11.00p | 63307 |
| 18/12/2020 | 12.50p | 12.50p | 11.00p | 12.00p | 10000 |
| 17/12/2020 | 12.50p | 12.99p | 11.00p | 12.50p | 137080 |
| 16/12/2020 | 13.50p | 13.50p | 12.00p | 13.00p | 6000 |
| 15/12/2020 | 14.00p | 14.00p | 12.00p | 13.50p | 85154 |
| 14/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/12/2020 | 14.00p | 14.00p | 13.25p | 14.00p | 1500 |
| 10/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/12/2020 | 14.00p | 14.50p | 14.00p | 14.00p | 317 |
| 07/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/12/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/12/2020 | 14.00p | 15.00p | 14.00p | 14.00p | 39425 |
| 30/11/2020 | 15.00p | 15.00p | 11.50p | 14.00p | 55000 |
| 27/11/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2020 | 15.50p | 15.50p | 14.00p | 15.00p | 8902 |
| 25/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/11/2020 | 15.50p | 15.50p | 14.00p | 15.50p | 27715 |
| 23/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/11/2020 | 15.50p | 15.50p | 14.00p | 15.50p | 400 |
| 19/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/11/2020 | 15.50p | 17.00p | 14.00p | 15.50p | 5780 |
| 17/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/11/2020 | 15.50p | 16.25p | 15.50p | 15.50p | 23999 |
| 09/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/11/2020 | 15.50p | 15.50p | 14.00p | 15.50p | 746 |
| 04/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/11/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/10/2020 | 15.50p | 15.50p | 14.25p | 15.50p | 30000 |
| 27/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/10/2020 | 15.50p | 16.90p | 14.25p | 15.50p | 48810 |
| 23/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/10/2020 | 15.50p | 16.75p | 14.25p | 15.50p | 146 |
| 20/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/10/2020 | 15.50p | 15.50p | 14.25p | 15.50p | 10000 |
| 14/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/10/2020 | 15.50p | 15.50p | 14.25p | 15.50p | 6000 |
| 08/10/2020 | 15.50p | 16.75p | 14.25p | 15.50p | 15281 |
| 07/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/10/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/09/2020 | 15.50p | 17.00p | 14.25p | 15.50p | 18233 |
| 29/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/09/2020 | 15.50p | 16.75p | 15.00p | 15.50p | 50059 |
| 21/09/2020 | 16.00p | 16.00p | 14.00p | 15.50p | 4829 |
| 18/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/09/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 10000 |
| 14/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2020 | 16.00p | 16.00p | 14.00p | 16.00p | 180 |
| 07/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/09/2020 | 16.00p | 16.00p | 14.25p | 16.00p | 16000 |
| 02/09/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 10000 |
| 01/09/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/08/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 308 |
| 28/08/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 308 |
| 27/08/2020 | 16.00p | 18.00p | 14.25p | 16.00p | 115 |
| 26/08/2020 | 16.50p | 16.50p | 15.00p | 16.00p | 200 |
| 25/08/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/08/2020 | 17.00p | 17.00p | 16.00p | 16.50p | 560 |
| 21/08/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 914 |
| 20/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/08/2020 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/08/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 12565 |
| 14/08/2020 | 19.00p | 19.00p | 17.00p | 17.00p | 6000 |
| 13/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/08/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 1051 |
| 11/08/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 20 |
| 10/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/08/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/08/2020 | 20.00p | 20.00p | 18.00p | 19.50p | 5416 |
| 31/07/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/07/2020 | 20.00p | 20.00p | 18.00p | 20.00p | 1000 |
| 29/07/2020 | 20.00p | 20.00p | 18.50p | 20.00p | 6473 |
| 28/07/2020 | 16.00p | 21.80p | 16.00p | 20.00p | 32000 |
| 27/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/07/2020 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 23/07/2020 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 22/07/2020 | 16.00p | 17.49p | 15.25p | 16.00p | 18692 |
| 21/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/07/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 29/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 5416 |
| 23/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/06/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/06/2020 | 16.00p | 17.49p | 16.00p | 16.00p | 2858 |
| 15/06/2020 | 16.50p | 16.50p | 14.00p | 16.00p | 22689 |
| 12/06/2020 | 16.50p | 18.00p | 16.50p | 16.50p | 4444 |
| 11/06/2020 | 16.50p | 16.50p | 15.00p | 16.50p | 2897 |
| 10/06/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 40 |
| 09/06/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 1000 |
| 08/06/2020 | 16.50p | 18.00p | 16.50p | 16.50p | 1000 |
| 05/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
*Close Price adjusted for both dividends and splits