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 |
|---|---|---|---|---|---|
| 04/06/2020 | 16.50p | 16.50p | 15.50p | 16.50p | 220 |
| 03/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/06/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/05/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/05/2020 | 15.00p | 18.00p | 15.00p | 16.50p | 8491 |
| 26/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/05/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 620 |
| 22/05/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 620 |
| 21/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/05/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 294 |
| 19/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/05/2020 | 15.00p | 17.00p | 15.00p | 15.00p | 4294 |
| 14/05/2020 | 12.00p | 17.00p | 12.00p | 15.00p | 41897 |
| 13/05/2020 | 12.00p | 12.00p | 10.00p | 12.00p | 802 |
| 12/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/05/2020 | 12.00p | 13.08p | 12.00p | 12.00p | 3761 |
| 07/05/2020 | 12.00p | 13.08p | 12.00p | 12.00p | 3761 |
| 06/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/05/2020 | 12.00p | 12.00p | 11.00p | 12.00p | 20839 |
| 01/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/04/2020 | 12.00p | 13.20p | 11.00p | 12.00p | 33454 |
| 29/04/2020 | 12.00p | 13.20p | 10.00p | 12.00p | 50163 |
| 28/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/04/2020 | 12.00p | 13.20p | 12.00p | 12.00p | 24189 |
| 21/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/04/2020 | 12.00p | 13.52p | 12.00p | 12.00p | 24363 |
| 13/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/04/2020 | 12.00p | 12.75p | 10.11p | 12.00p | 15650 |
| 06/04/2020 | 12.00p | 13.52p | 12.00p | 12.00p | 35000 |
| 03/04/2020 | 12.00p | 12.00p | 10.48p | 12.00p | 247 |
| 02/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 31/03/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/03/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/03/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 26/03/2020 | 11.50p | 12.00p | 11.50p | 12.00p | 0 |
| 25/03/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/03/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/03/2020 | 12.00p | 13.52p | 12.00p | 12.00p | 35000 |
| 20/03/2020 | 12.00p | 13.52p | 12.00p | 12.00p | 669 |
| 19/03/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/03/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/03/2020 | 12.00p | 12.00p | 10.50p | 12.00p | 800 |
| 16/03/2020 | 13.00p | 14.00p | 12.00p | 12.00p | 15000 |
| 13/03/2020 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/03/2020 | 13.00p | 13.00p | 12.50p | 13.00p | 1040 |
| 11/03/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 92 |
| 10/03/2020 | 13.50p | 14.00p | 13.25p | 13.50p | 61000 |
| 09/03/2020 | 13.00p | 13.50p | 12.50p | 13.50p | 19 |
| 06/03/2020 | 14.50p | 15.00p | 12.60p | 14.00p | 17450 |
| 05/03/2020 | 14.50p | 14.50p | 13.50p | 14.50p | 4000 |
| 04/03/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/03/2020 | 15.50p | 15.50p | 14.50p | 14.50p | 0 |
| 02/03/2020 | 15.50p | 15.75p | 15.50p | 15.50p | 6000 |
| 28/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/02/2020 | 18.00p | 18.00p | 15.50p | 15.50p | 12297 |
| 26/02/2020 | 18.00p | 18.00p | 16.00p | 18.00p | 200 |
| 25/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/02/2020 | 18.00p | 19.00p | 16.60p | 18.00p | 46756 |
| 21/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/02/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 45 |
| 17/02/2020 | 18.00p | 19.00p | 18.00p | 18.00p | 434 |
| 14/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/02/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 80 |
| 11/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/02/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 1323 |
| 07/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/02/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 1280 |
| 04/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/01/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 572 |
| 28/01/2020 | 18.00p | 18.00p | 16.60p | 18.00p | 482 |
| 27/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 5 |
| 24/01/2020 | 18.00p | 19.00p | 16.00p | 18.00p | 1660 |
| 23/01/2020 | 16.50p | 19.90p | 16.50p | 18.00p | 19173 |
| 22/01/2020 | 16.50p | 17.90p | 16.50p | 16.50p | 269 |
| 21/01/2020 | 17.00p | 17.00p | 16.50p | 16.50p | 15150 |
| 20/01/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/01/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/01/2020 | 20.00p | 20.00p | 18.25p | 20.00p | 60 |
| 15/01/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 5000 |
| 14/01/2020 | 19.00p | 20.00p | 19.00p | 20.00p | 15077 |
| 13/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/01/2020 | 19.00p | 19.00p | 17.00p | 19.00p | 200 |
| 09/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/01/2020 | 19.00p | 20.00p | 19.00p | 19.00p | 151998 |
| 07/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/01/2020 | 19.00p | 19.70p | 19.00p | 19.00p | 20 |
| 03/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/01/2020 | 18.50p | 19.70p | 18.50p | 19.00p | 5000 |
| 31/12/2019 | 18.50p | 19.70p | 18.50p | 19.00p | 5000 |
| 30/12/2019 | 19.50p | 21.00p | 16.00p | 18.50p | 62000 |
| 27/12/2019 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 26/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 100000 |
| 25/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 100000 |
| 24/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 100000 |
| 23/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 1000 |
| 20/12/2019 | 19.50p | 19.50p | 17.00p | 19.50p | 1000 |
| 19/12/2019 | 19.50p | 20.00p | 19.50p | 19.50p | 25108 |
| 18/12/2019 | 20.00p | 20.00p | 19.50p | 19.50p | 30000 |
| 17/12/2019 | 22.00p | 23.00p | 20.00p | 23.00p | 34000 |
| 16/12/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 50000 |
| 13/12/2019 | 22.00p | 22.00p | 20.48p | 22.00p | 413 |
| 12/12/2019 | 23.50p | 23.50p | 22.00p | 22.00p | 0 |
| 11/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/12/2019 | 23.50p | 23.50p | 22.36p | 23.50p | 68 |
| 06/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/12/2019 | 23.50p | 23.50p | 22.36p | 23.50p | 1754 |
| 04/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/12/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 28/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 27/11/2019 | 23.50p | 23.50p | 23.00p | 23.50p | 20000 |
| 26/11/2019 | 23.50p | 25.00p | 23.50p | 23.50p | 396 |
| 25/11/2019 | 23.50p | 25.00p | 23.50p | 23.50p | 1529 |
| 22/11/2019 | 23.50p | 25.00p | 22.50p | 23.50p | 76000 |
| 21/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/11/2019 | 23.50p | 23.50p | 22.00p | 23.50p | 170 |
| 19/11/2019 | 23.50p | 23.50p | 22.36p | 23.50p | 150 |
| 18/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 15/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/11/2019 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/11/2019 | 23.50p | 25.00p | 23.50p | 23.50p | 19980 |
| 07/11/2019 | 25.00p | 25.00p | 22.00p | 23.50p | 3000 |
| 06/11/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/11/2019 | 26.50p | 26.50p | 25.00p | 25.00p | 0 |
| 04/11/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/11/2019 | 26.50p | 27.25p | 26.50p | 26.50p | 1754 |
| 31/10/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/10/2019 | 27.50p | 29.00p | 24.00p | 26.50p | 10180 |
| 29/10/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 28/10/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/10/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/10/2019 | 29.00p | 29.00p | 28.00p | 28.00p | 0 |
| 23/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/10/2019 | 29.00p | 30.00p | 29.00p | 29.00p | 20000 |
| 14/10/2019 | 29.00p | 29.00p | 26.00p | 29.00p | 6760 |
| 11/10/2019 | 29.00p | 30.00p | 27.00p | 29.00p | 7200 |
| 10/10/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/10/2019 | 29.00p | 29.00p | 27.00p | 29.00p | 400 |
| 08/10/2019 | 30.00p | 30.00p | 29.00p | 29.00p | 0 |
| 07/10/2019 | 31.00p | 31.00p | 29.00p | 30.00p | 10000 |
| 04/10/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/10/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 02/10/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 01/10/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 122 |
| 30/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 27/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 26/09/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 270 |
| 25/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 20/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 19/09/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/09/2019 | 27.50p | 32.70p | 25.55p | 31.00p | 39739 |
| 17/09/2019 | 26.50p | 26.50p | 23.77p | 26.50p | 291 |
| 16/09/2019 | 26.00p | 29.16p | 23.77p | 26.50p | 11016 |
| 13/09/2019 | 26.00p | 28.00p | 23.00p | 26.00p | 34000 |
| 12/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/09/2019 | 26.00p | 26.00p | 23.00p | 26.00p | 180 |
| 05/09/2019 | 26.00p | 29.00p | 26.00p | 26.00p | 2 |
| 04/09/2019 | 26.00p | 26.00p | 24.00p | 26.00p | 16000 |
| 03/09/2019 | 26.00p | 26.00p | 23.00p | 26.00p | 18470 |
| 02/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
*Close Price adjusted for both dividends and splits