ADVFN
(AFN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
16.50p
|
16.50p
|
16.00p
|
16.50p
|
25,000
|
|
21/11/2024
|
16.50p
|
16.50p
|
16.18p
|
16.50p
|
0
|
|
20/11/2024
|
16.50p
|
16.50p
|
16.01p
|
16.50p
|
335
|
|
19/11/2024
|
16.50p
|
16.83p
|
16.50p
|
16.50p
|
3,500
|
|
18/11/2024
|
17.00p
|
17.00p
|
16.01p
|
16.50p
|
12,033
|
|
15/11/2024
|
17.00p
|
17.00p
|
16.53p
|
17.00p
|
4,512
|
|
14/11/2024
|
18.50p
|
18.50p
|
16.10p
|
17.00p
|
32,433
|
|
13/11/2024
|
18.50p
|
18.50p
|
17.30p
|
18.50p
|
5,780
|
|
12/11/2024
|
18.50p
|
18.50p
|
18.44p
|
18.50p
|
4
|
|
11/11/2024
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
35,501
|
|
08/11/2024
|
18.50p
|
18.50p
|
18.50p
|
18.50p
|
700
|
|
07/11/2024
|
18.50p
|
18.50p
|
18.50p
|
18.50p
|
475
|
|
06/11/2024
|
18.00p
|
18.53p
|
18.00p
|
18.50p
|
16
|
|
05/11/2024
|
18.50p
|
19.47p
|
18.00p
|
18.00p
|
0
|
|
04/11/2024
|
18.50p
|
18.68p
|
17.00p
|
18.50p
|
28,032
|
|
01/11/2024
|
18.50p
|
18.50p
|
18.25p
|
18.50p
|
700
|
|
31/10/2024
|
18.50p
|
19.47p
|
18.50p
|
18.50p
|
0
|
|
30/10/2024
|
18.50p
|
19.47p
|
18.50p
|
18.50p
|
0
|
|
29/10/2024
|
18.50p
|
18.50p
|
17.91p
|
18.50p
|
25,381
|
|
28/10/2024
|
18.50p
|
18.50p
|
17.91p
|
18.50p
|
91
|
|
25/10/2024
|
18.50p
|
18.90p
|
18.50p
|
18.50p
|
10,555
|
|
24/10/2024
|
18.50p
|
19.47p
|
18.50p
|
18.50p
|
0
|
|
23/10/2024
|
18.50p
|
18.50p
|
17.91p
|
18.50p
|
220
|
|
22/10/2024
|
18.00p
|
19.00p
|
17.80p
|
18.50p
|
6,269
|
|
21/10/2024
|
18.50p
|
19.25p
|
17.57p
|
18.00p
|
27,597
|
|
18/10/2024
|
18.00p
|
19.10p
|
17.67p
|
18.50p
|
0
|
|
17/10/2024
|
18.50p
|
18.94p
|
17.67p
|
18.00p
|
0
|
|
16/10/2024
|
18.50p
|
18.65p
|
18.50p
|
18.50p
|
0
|
|
15/10/2024
|
18.50p
|
19.39p
|
17.42p
|
18.50p
|
63,450
|
|
14/10/2024
|
18.50p
|
18.50p
|
18.20p
|
18.50p
|
0
|
|
11/10/2024
|
18.50p
|
18.80p
|
17.00p
|
18.50p
|
30,743
|
|
10/10/2024
|
18.50p
|
18.50p
|
17.20p
|
18.50p
|
24,500
|
|
09/10/2024
|
18.00p
|
18.90p
|
17.25p
|
18.50p
|
52,946
|
|
08/10/2024
|
18.00p
|
18.80p
|
17.02p
|
18.00p
|
4,000
|
|
07/10/2024
|
19.00p
|
19.00p
|
17.40p
|
18.00p
|
32,422
|
|
04/10/2024
|
19.00p
|
19.48p
|
18.22p
|
19.00p
|
11,551
|
|
03/10/2024
|
19.00p
|
19.50p
|
18.20p
|
19.00p
|
8,465
|
|
02/10/2024
|
19.00p
|
19.45p
|
19.00p
|
19.00p
|
2,000
|
|
01/10/2024
|
20.00p
|
20.00p
|
19.00p
|
19.00p
|
28,018
|
|
30/09/2024
|
20.50p
|
20.96p
|
19.38p
|
20.00p
|
5,139
|
|
27/09/2024
|
20.50p
|
20.85p
|
19.45p
|
20.50p
|
8,300
|
|
26/09/2024
|
20.50p
|
20.50p
|
19.45p
|
20.50p
|
2,679
|
|
25/09/2024
|
22.50p
|
22.50p
|
20.11p
|
20.50p
|
72,628
|
|
24/09/2024
|
22.50p
|
22.50p
|
22.01p
|
22.50p
|
36
|
|
23/09/2024
|
23.00p
|
23.00p
|
22.00p
|
22.50p
|
9,708
|
|
20/09/2024
|
23.00p
|
23.00p
|
22.10p
|
23.00p
|
7,766
|
|
19/09/2024
|
23.00p
|
24.00p
|
23.00p
|
23.00p
|
4,000
|
|
18/09/2024
|
23.00p
|
23.00p
|
22.10p
|
23.00p
|
80
|
|
17/09/2024
|
23.00p
|
23.00p
|
22.10p
|
23.00p
|
2,519
|
|
16/09/2024
|
24.00p
|
24.00p
|
22.10p
|
23.00p
|
29,961
|
|
13/09/2024
|
24.00p
|
24.00p
|
23.57p
|
24.00p
|
0
|
|
12/09/2024
|
24.00p
|
24.77p
|
24.00p
|
24.00p
|
3,012
|
|
11/09/2024
|
24.00p
|
24.00p
|
23.57p
|
24.00p
|
0
|
|
10/09/2024
|
24.00p
|
24.00p
|
22.20p
|
24.00p
|
39
|
|
09/09/2024
|
24.00p
|
24.00p
|
23.01p
|
24.00p
|
26,726
|
|
06/09/2024
|
24.00p
|
24.00p
|
23.57p
|
24.00p
|
0
|
|
05/09/2024
|
24.00p
|
24.00p
|
23.01p
|
24.00p
|
1,895
|
|
04/09/2024
|
24.00p
|
24.00p
|
23.57p
|
24.00p
|
0
|
|
03/09/2024
|
24.50p
|
25.70p
|
24.00p
|
24.00p
|
36,343
|
|
02/09/2024
|
26.00p
|
26.00p
|
23.38p
|
26.00p
|
19,065
|
|
30/08/2024
|
26.50p
|
26.90p
|
25.00p
|
26.00p
|
63,901
|
|
29/08/2024
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
2,609
|
|
28/08/2024
|
27.00p
|
29.80p
|
26.00p
|
26.50p
|
97,610
|
|
27/08/2024
|
24.00p
|
27.90p
|
23.20p
|
27.00p
|
57,695
|
|
26/08/2024
|
21.50p
|
22.94p
|
21.21p
|
21.50p
|
34,437
|
|
23/08/2024
|
21.50p
|
22.94p
|
21.21p
|
21.50p
|
34,437
|
|
22/08/2024
|
21.50p
|
22.94p
|
21.21p
|
21.50p
|
34,437
|
|
21/08/2024
|
21.50p
|
21.50p
|
20.88p
|
21.50p
|
0
|
|
20/08/2024
|
21.50p
|
22.60p
|
20.75p
|
21.50p
|
2,329
|
|
19/08/2024
|
21.50p
|
22.70p
|
20.75p
|
21.50p
|
28,180
|
|
16/08/2024
|
21.50p
|
23.00p
|
21.50p
|
21.50p
|
1,012
|
|
15/08/2024
|
21.50p
|
22.94p
|
20.88p
|
21.50p
|
19,475
|
|
14/08/2024
|
21.50p
|
21.50p
|
20.88p
|
21.50p
|
0
|
|
13/08/2024
|
22.00p
|
22.94p
|
20.75p
|
21.50p
|
24,478
|
|
12/08/2024
|
22.00p
|
23.00p
|
21.56p
|
22.00p
|
26,901
|
|
09/08/2024
|
22.00p
|
25.00p
|
22.00p
|
22.00p
|
9,300
|
|
08/08/2024
|
21.50p
|
23.00p
|
21.50p
|
22.00p
|
144,489
|
|
07/08/2024
|
19.00p
|
25.80p
|
19.00p
|
21.50p
|
150,641
|
|
06/08/2024
|
18.00p
|
20.00p
|
18.00p
|
18.50p
|
89,602
|
|
05/08/2024
|
21.50p
|
22.50p
|
17.00p
|
18.00p
|
98,700
|
|
02/08/2024
|
14.00p
|
25.00p
|
14.00p
|
21.50p
|
430,010
|
|
01/08/2024
|
14.00p
|
14.90p
|
13.30p
|
14.00p
|
81
|
|
31/07/2024
|
14.00p
|
14.00p
|
13.55p
|
14.00p
|
0
|
|
30/07/2024
|
14.00p
|
14.00p
|
14.00p
|
14.00p
|
1,229
|
|
29/07/2024
|
14.00p
|
14.99p
|
13.27p
|
14.00p
|
25,894
|
|
26/07/2024
|
14.00p
|
14.00p
|
13.25p
|
14.00p
|
6,644
|
|
25/07/2024
|
14.00p
|
15.00p
|
13.25p
|
14.00p
|
1,439
|
|
24/07/2024
|
14.00p
|
15.00p
|
14.00p
|
14.00p
|
614
|
|
23/07/2024
|
13.00p
|
15.00p
|
13.00p
|
14.00p
|
125,437
|
|
22/07/2024
|
13.00p
|
13.00p
|
12.76p
|
13.00p
|
25,000
|
|
19/07/2024
|
12.50p
|
13.25p
|
12.50p
|
13.00p
|
0
|
|
18/07/2024
|
13.00p
|
13.00p
|
12.76p
|
13.00p
|
11,221
|
|
17/07/2024
|
13.00p
|
13.90p
|
12.76p
|
13.00p
|
559
|
|
16/07/2024
|
13.00p
|
13.00p
|
12.71p
|
13.00p
|
0
|
|
15/07/2024
|
13.00p
|
13.99p
|
13.00p
|
13.00p
|
25,001
|
|
12/07/2024
|
13.00p
|
13.00p
|
12.71p
|
13.00p
|
0
|
|
11/07/2024
|
13.00p
|
13.00p
|
12.71p
|
13.00p
|
0
|
|
10/07/2024
|
13.00p
|
13.00p
|
12.71p
|
13.00p
|
0
|
|
09/07/2024
|
13.00p
|
13.25p
|
13.00p
|
13.00p
|
1,759
|
|
08/07/2024
|
13.00p
|
13.00p
|
12.65p
|
13.00p
|
25,000
|
|
05/07/2024
|
13.00p
|
13.00p
|
12.65p
|
13.00p
|
35
|
|
04/07/2024
|
13.00p
|
13.99p
|
12.65p
|
13.00p
|
265
|
|
03/07/2024
|
13.00p
|
13.00p
|
12.71p
|
13.00p
|
0
|
|
02/07/2024
|
13.00p
|
13.90p
|
13.00p
|
13.00p
|
41,500
|
|
01/07/2024
|
13.00p
|
13.00p
|
12.00p
|
12.10p
|
28,348
|
|
28/06/2024
|
13.00p
|
13.00p
|
12.71p
|
13.00p
|
0
|
|
27/06/2024
|
13.00p
|
13.15p
|
13.00p
|
13.00p
|
2,000
|
|
26/06/2024
|
13.00p
|
13.00p
|
12.71p
|
13.00p
|
0
|
|
25/06/2024
|
13.00p
|
13.00p
|
12.71p
|
13.00p
|
0
|
|
24/06/2024
|
13.00p
|
13.90p
|
12.77p
|
13.00p
|
25,083
|
|
21/06/2024
|
12.50p
|
13.00p
|
12.50p
|
13.00p
|
17,198
|
|
20/06/2024
|
12.50p
|
12.50p
|
12.50p
|
12.50p
|
10,000
|
|
19/06/2024
|
12.50p
|
12.50p
|
12.50p
|
12.50p
|
100
|
|
18/06/2024
|
12.50p
|
13.00p
|
12.50p
|
12.50p
|
25,007
|
|
17/06/2024
|
12.50p
|
13.00p
|
12.50p
|
12.50p
|
8
|
|
14/06/2024
|
12.50p
|
13.00p
|
12.50p
|
12.50p
|
76
|
|
13/06/2024
|
12.50p
|
12.50p
|
12.36p
|
12.50p
|
0
|
|
12/06/2024
|
12.50p
|
12.50p
|
12.50p
|
12.50p
|
80
|
|
11/06/2024
|
12.50p
|
13.00p
|
12.00p
|
12.50p
|
97,718
|
|
10/06/2024
|
14.00p
|
14.99p
|
12.31p
|
12.50p
|
47,789
|
|
07/06/2024
|
14.00p
|
14.00p
|
13.59p
|
14.00p
|
0
|
|
06/06/2024
|
14.00p
|
14.99p
|
14.00p
|
14.00p
|
16
|
|
05/06/2024
|
14.00p
|
14.99p
|
14.00p
|
14.00p
|
51
|
|
04/06/2024
|
15.00p
|
15.00p
|
13.00p
|
14.00p
|
16,098
|
|
03/06/2024
|
15.00p
|
16.00p
|
14.00p
|
15.00p
|
18,532
|
|
31/05/2024
|
15.00p
|
15.95p
|
15.00p
|
15.00p
|
9,456
|
|
30/05/2024
|
16.50p
|
16.50p
|
14.00p
|
15.00p
|
42,645
|
|
29/05/2024
|
16.50p
|
17.99p
|
15.06p
|
16.50p
|
183
|
|
28/05/2024
|
17.00p
|
17.49p
|
15.13p
|
16.50p
|
45,100
|
|
27/05/2024
|
16.00p
|
18.00p
|
16.00p
|
17.00p
|
49,303
|