ADVFN
(AFN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|