ADVFN
(AFN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
16.00p
|
18.00p
|
16.00p
|
17.00p
|
49,303
|
|
23/05/2024
|
17.00p
|
17.44p
|
16.00p
|
16.00p
|
46,429
|
|
22/05/2024
|
17.00p
|
17.55p
|
16.00p
|
17.00p
|
5,024
|
|
21/05/2024
|
14.50p
|
18.00p
|
13.01p
|
17.00p
|
87,621
|
|
20/05/2024
|
10.50p
|
15.75p
|
10.50p
|
14.50p
|
132,345
|
|
17/05/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
160,073
|
|
16/05/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
773
|
|
15/05/2024
|
10.50p
|
10.90p
|
10.01p
|
10.50p
|
25,317
|
|
14/05/2024
|
10.50p
|
10.50p
|
10.45p
|
10.50p
|
0
|
|
13/05/2024
|
10.50p
|
10.90p
|
10.50p
|
10.50p
|
252
|
|
10/05/2024
|
10.50p
|
10.90p
|
10.01p
|
10.50p
|
64
|
|
09/05/2024
|
10.50p
|
10.90p
|
10.00p
|
10.50p
|
30,412
|
|
08/05/2024
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
20,051
|
|
07/05/2024
|
10.50p
|
10.99p
|
10.50p
|
10.50p
|
609
|
|
06/05/2024
|
10.50p
|
10.99p
|
10.50p
|
10.50p
|
451
|
|
03/05/2024
|
10.50p
|
10.99p
|
10.50p
|
10.50p
|
451
|
|
02/05/2024
|
10.50p
|
10.99p
|
10.50p
|
10.50p
|
9,567
|
|
01/05/2024
|
10.50p
|
10.90p
|
10.50p
|
10.50p
|
13,522
|
|
30/04/2024
|
10.50p
|
10.70p
|
10.50p
|
10.50p
|
13,429
|
|
29/04/2024
|
10.50p
|
10.50p
|
10.03p
|
10.50p
|
25,600
|
|
26/04/2024
|
10.50p
|
10.70p
|
10.03p
|
10.50p
|
9,785
|
|
25/04/2024
|
11.00p
|
11.00p
|
10.10p
|
10.50p
|
33,693
|
|
24/04/2024
|
11.00p
|
11.14p
|
11.00p
|
11.00p
|
0
|
|
23/04/2024
|
11.00p
|
11.00p
|
10.10p
|
11.00p
|
1,571
|
|
22/04/2024
|
11.00p
|
11.00p
|
10.10p
|
11.00p
|
25,000
|
|
19/04/2024
|
11.00p
|
11.70p
|
10.10p
|
11.00p
|
116,873
|
|
18/04/2024
|
11.00p
|
11.14p
|
11.00p
|
11.00p
|
0
|
|
17/04/2024
|
11.00p
|
11.14p
|
11.00p
|
11.00p
|
0
|
|
16/04/2024
|
11.00p
|
11.00p
|
10.00p
|
11.00p
|
22,000
|
|
15/04/2024
|
11.50p
|
11.50p
|
11.00p
|
11.00p
|
3,000
|
|
12/04/2024
|
11.50p
|
11.73p
|
11.50p
|
11.50p
|
0
|
|
11/04/2024
|
11.50p
|
11.50p
|
11.50p
|
11.50p
|
95
|
|
10/04/2024
|
11.50p
|
11.50p
|
10.31p
|
11.50p
|
19,060
|
|
09/04/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
3,000
|
|
08/04/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
3,000
|
|
05/04/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
628
|
|
04/04/2024
|
11.50p
|
11.50p
|
11.11p
|
11.50p
|
15,000
|
|
03/04/2024
|
11.50p
|
11.50p
|
11.36p
|
11.50p
|
0
|
|
02/04/2024
|
11.50p
|
11.95p
|
11.01p
|
11.50p
|
43,699
|
|
01/04/2024
|
11.50p
|
11.95p
|
11.50p
|
11.50p
|
50
|
|
29/03/2024
|
11.50p
|
11.95p
|
11.50p
|
11.50p
|
50
|
|
28/03/2024
|
11.50p
|
11.95p
|
11.36p
|
11.50p
|
50
|
|
27/03/2024
|
11.50p
|
11.50p
|
11.36p
|
11.50p
|
0
|
|
26/03/2024
|
12.00p
|
12.00p
|
11.15p
|
11.50p
|
32,318
|
|
25/03/2024
|
12.00p
|
12.00p
|
11.59p
|
12.00p
|
0
|
|
22/03/2024
|
12.00p
|
12.00p
|
11.30p
|
12.00p
|
5,389
|
|
21/03/2024
|
12.50p
|
12.50p
|
12.00p
|
12.00p
|
4,606
|
|
20/03/2024
|
13.50p
|
13.50p
|
12.50p
|
12.50p
|
3,550
|
|
19/03/2024
|
13.50p
|
13.70p
|
13.50p
|
13.50p
|
24
|