ADVFN
(AFN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
03/04/2025
|
5.50p
|
5.50p
|
5.00p
|
5.25p
|
205,199
|
|
02/04/2025
|
5.25p
|
5.50p
|
5.00p
|
5.50p
|
45,321
|
|
01/04/2025
|
5.25p
|
5.38p
|
4.50p
|
5.25p
|
189,791
|
|
31/03/2025
|
6.00p
|
6.00p
|
5.00p
|
5.25p
|
187,112
|
|
28/03/2025
|
6.50p
|
6.55p
|
5.02p
|
5.50p
|
591,095
|
|
27/03/2025
|
4.00p
|
8.58p
|
3.52p
|
6.50p
|
1,406,132
|
|
26/03/2025
|
13.00p
|
13.27p
|
13.00p
|
13.00p
|
0
|
|
25/03/2025
|
13.00p
|
13.27p
|
13.00p
|
13.00p
|
0
|
|
24/03/2025
|
13.00p
|
13.27p
|
13.00p
|
13.00p
|
0
|
|
21/03/2025
|
13.00p
|
13.18p
|
12.89p
|
13.00p
|
8,223
|
|
20/03/2025
|
13.00p
|
13.27p
|
13.00p
|
13.00p
|
0
|
|
19/03/2025
|
13.00p
|
13.27p
|
13.00p
|
13.00p
|
0
|
|
18/03/2025
|
12.50p
|
13.20p
|
12.50p
|
13.00p
|
185,193
|
|
17/03/2025
|
12.50p
|
12.63p
|
12.50p
|
12.50p
|
0
|
|
14/03/2025
|
12.50p
|
12.98p
|
12.50p
|
12.50p
|
18
|
|
13/03/2025
|
12.50p
|
12.50p
|
12.03p
|
12.50p
|
5,000
|
|
12/03/2025
|
12.50p
|
12.50p
|
12.03p
|
12.50p
|
85
|
|
11/03/2025
|
13.00p
|
13.00p
|
12.02p
|
12.50p
|
10,256
|
|
10/03/2025
|
13.00p
|
13.00p
|
12.04p
|
13.00p
|
13
|
|
07/03/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
06/03/2025
|
13.00p
|
13.00p
|
12.00p
|
13.00p
|
25,014
|
|
05/03/2025
|
13.00p
|
13.00p
|
13.00p
|
13.00p
|
7,878
|
|
04/03/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
03/03/2025
|
13.00p
|
13.90p
|
12.90p
|
13.00p
|
6,021
|
|
28/02/2025
|
13.00p
|
13.00p
|
12.00p
|
13.00p
|
2,111
|
|
27/02/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
26/02/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
25/02/2025
|
13.00p
|
13.95p
|
13.00p
|
13.00p
|
6
|
|
24/02/2025
|
13.00p
|
13.00p
|
12.81p
|
13.00p
|
500
|
|
21/02/2025
|
13.00p
|
13.95p
|
12.81p
|
13.00p
|
370
|
|
20/02/2025
|
13.00p
|
13.00p
|
12.81p
|
13.00p
|
10
|
|
19/02/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
18/02/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
17/02/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
14/02/2025
|
13.00p
|
13.00p
|
12.78p
|
13.00p
|
823
|
|
13/02/2025
|
13.00p
|
13.95p
|
13.00p
|
13.00p
|
7,132
|
|
12/02/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
11/02/2025
|
13.00p
|
13.00p
|
12.74p
|
13.00p
|
320
|
|
10/02/2025
|
13.00p
|
13.95p
|
12.74p
|
13.00p
|
8,866
|
|
07/02/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
06/02/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
05/02/2025
|
13.00p
|
13.95p
|
13.00p
|
13.00p
|
2,000
|
|
04/02/2025
|
13.00p
|
13.95p
|
12.66p
|
13.00p
|
424
|
|
03/02/2025
|
13.00p
|
13.95p
|
13.00p
|
13.00p
|
2,461
|
|
31/01/2025
|
13.00p
|
13.95p
|
13.00p
|
13.00p
|
31
|
|
30/01/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
29/01/2025
|
13.00p
|
13.73p
|
12.66p
|
13.00p
|
14,577
|
|
28/01/2025
|
13.00p
|
13.73p
|
13.00p
|
13.00p
|
684
|
|
27/01/2025
|
13.00p
|
13.00p
|
12.00p
|
13.00p
|
669
|
|
24/01/2025
|
13.00p
|
13.73p
|
13.00p
|
13.00p
|
5,613
|
|
23/01/2025
|
13.00p
|
13.16p
|
13.00p
|
13.00p
|
0
|
|
22/01/2025
|
13.00p
|
13.68p
|
13.00p
|
13.00p
|
1
|
|
21/01/2025
|
13.00p
|
13.00p
|
12.10p
|
13.00p
|
102
|
|
20/01/2025
|
13.00p
|
13.00p
|
12.10p
|
13.00p
|
25
|
|
17/01/2025
|
11.00p
|
13.00p
|
11.00p
|
13.00p
|
105,505
|
|
16/01/2025
|
11.00p
|
11.00p
|
10.64p
|
11.00p
|
0
|
|
15/01/2025
|
11.00p
|
11.00p
|
10.64p
|
11.00p
|
0
|
|
14/01/2025
|
11.00p
|
11.00p
|
10.50p
|
11.00p
|
2,000
|
|
13/01/2025
|
11.00p
|
11.00p
|
10.64p
|
11.00p
|
0
|
|
10/01/2025
|
11.00p
|
11.00p
|
10.64p
|
11.00p
|
0
|
|
09/01/2025
|
11.00p
|
11.00p
|
10.33p
|
11.00p
|
76,200
|
|
08/01/2025
|
12.00p
|
12.00p
|
11.00p
|
11.00p
|
17,121
|
|
07/01/2025
|
12.00p
|
12.00p
|
11.04p
|
12.00p
|
1,084
|
|
06/01/2025
|
12.00p
|
12.25p
|
11.00p
|
12.00p
|
32,423
|
|
03/01/2025
|
12.00p
|
12.00p
|
11.00p
|
12.00p
|
8,000
|
|
02/01/2025
|
12.50p
|
12.50p
|
11.50p
|
12.00p
|
27,994
|
|
01/01/2025
|
12.50p
|
12.63p
|
12.50p
|
12.50p
|
0
|
|
31/12/2024
|
12.50p
|
12.63p
|
12.50p
|
12.50p
|
0
|
|
30/12/2024
|
12.50p
|
12.63p
|
12.50p
|
12.50p
|
0
|
|
27/12/2024
|
12.50p
|
12.50p
|
12.02p
|
12.50p
|
100
|
|
26/12/2024
|
12.50p
|
12.63p
|
12.50p
|
12.50p
|
0
|
|
25/12/2024
|
12.50p
|
12.63p
|
12.50p
|
12.50p
|
0
|
|
24/12/2024
|
12.50p
|
12.63p
|
12.50p
|
12.50p
|
0
|
|
23/12/2024
|
12.50p
|
12.63p
|
12.50p
|
12.50p
|
0
|
|
20/12/2024
|
12.50p
|
12.50p
|
12.02p
|
12.50p
|
630
|
|
19/12/2024
|
13.00p
|
13.00p
|
11.46p
|
12.50p
|
31,035
|
|
18/12/2024
|
13.00p
|
13.00p
|
12.00p
|
13.00p
|
63
|
|
17/12/2024
|
12.50p
|
12.98p
|
12.33p
|
12.90p
|
65,253
|
|
16/12/2024
|
12.50p
|
12.50p
|
12.02p
|
12.50p
|
50
|
|
13/12/2024
|
13.00p
|
13.00p
|
12.02p
|
12.50p
|
30,012
|
|
12/12/2024
|
13.00p
|
13.63p
|
12.27p
|
13.00p
|
33,077
|
|
11/12/2024
|
13.00p
|
13.63p
|
12.22p
|
13.00p
|
3,036
|
|
10/12/2024
|
13.00p
|
13.65p
|
12.21p
|
13.00p
|
2,937
|
|
09/12/2024
|
13.00p
|
13.00p
|
12.21p
|
13.00p
|
5,004
|
|
06/12/2024
|
12.50p
|
13.73p
|
12.15p
|
13.00p
|
47,489
|
|
05/12/2024
|
12.25p
|
13.00p
|
11.52p
|
12.50p
|
175,740
|
|
04/12/2024
|
11.50p
|
12.67p
|
11.50p
|
12.00p
|
151,630
|
|
03/12/2024
|
11.00p
|
11.85p
|
11.00p
|
11.50p
|
1,772
|
|
02/12/2024
|
11.25p
|
11.99p
|
10.26p
|
11.00p
|
112,969
|
|
29/11/2024
|
12.50p
|
12.99p
|
9.25p
|
11.25p
|
1,009,048
|
|
28/11/2024
|
16.50p
|
16.50p
|
11.13p
|
12.50p
|
1,067,311
|
|
27/11/2024
|
17.50p
|
17.50p
|
16.00p
|
16.50p
|
13,255
|
|
26/11/2024
|
17.50p
|
17.50p
|
16.00p
|
17.50p
|
12,500
|
|
25/11/2024
|
17.00p
|
17.80p
|
16.50p
|
16.50p
|
14,102
|
|
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
|