Shares Magazine
7.00p+0.00 (+0.00%)02 May 2025, 16:35
Advfn PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 6.00p | 7.00p | 4.15p | 7.00p | 185,706 |
| May 1, 2025 | 6.75p | 7.96p | 6.05p | 7.00p | 84,264 |
| Apr 30, 2025 | 6.75p | 7.00p | 6.65p | 6.75p | 73,103 |
| Apr 29, 2025 | 6.75p | 7.00p | 6.60p | 6.75p | 80,095 |
| Apr 28, 2025 | 6.50p | 6.99p | 6.00p | 6.50p | 731,111 |
| Apr 25, 2025 | 6.00p | 7.00p | 5.46p | 6.60p | 793,903 |
| Apr 24, 2025 | 6.00p | 6.60p | 5.10p | 6.00p | 346,293 |
| Apr 23, 2025 | 6.00p | 6.70p | 5.40p | 6.00p | 27,364 |
| Apr 22, 2025 | 6.00p | 6.98p | 5.40p | 6.00p | 33,339 |
| Apr 17, 2025 | 6.00p | 6.80p | 5.40p | 6.00p | 41,995 |
| Apr 16, 2025 | 5.50p | 6.00p | 5.21p | 5.50p | 130,199 |
| Apr 15, 2025 | 5.50p | 5.95p | 5.11p | 5.50p | 825,795 |
| Apr 14, 2025 | 5.50p | 5.99p | 5.80p | 5.50p | 3,321 |
| Apr 10, 2025 | 5.50p | 5.80p | 5.11p | 5.50p | 1,651 |
| Apr 9, 2025 | 5.50p | 5.49p | 5.49p | 5.50p | 129 |
| Apr 8, 2025 | 5.50p | 5.60p | 5.01p | 5.50p | 236,182 |
| Apr 7, 2025 | 5.25p | 5.99p | 4.51p | 5.50p | 457,371 |
| Apr 4, 2025 | 5.25p | 5.06p | 4.51p | 5.00p | 1,651,825 |
| Apr 3, 2025 | 5.50p | 5.33p | 5.00p | 5.25p | 205,199 |
| Apr 2, 2025 | 5.25p | 5.44p | 5.00p | 5.50p | 45,321 |
| Apr 1, 2025 | 5.25p | 5.38p | 4.50p | 5.25p | 189,791 |
| Mar 31, 2025 | 6.00p | 5.39p | 5.00p | 5.25p | 187,112 |
| Mar 28, 2025 | 6.50p | 6.54p | 5.02p | 5.50p | 591,095 |
| Mar 27, 2025 | 4.00p | 8.57p | 3.52p | 6.50p | 1,406,132 |
| Mar 21, 2025 | 13.00p | 13.18p | 12.88p | 13.00p | 8,223 |
| Mar 18, 2025 | 12.50p | 13.20p | 13.00p | 13.00p | 185,193 |
| Mar 14, 2025 | 12.50p | 12.98p | 12.98p | 12.50p | 18 |
| Mar 13, 2025 | 12.50p | 12.03p | 12.03p | 12.50p | 5,000 |
| Mar 12, 2025 | 12.50p | 12.03p | 12.03p | 12.50p | 85 |
| Mar 11, 2025 | 13.00p | 12.03p | 12.02p | 12.50p | 10,256 |
| Mar 10, 2025 | 13.00p | 12.04p | 12.04p | 13.00p | 13 |
| Mar 6, 2025 | 13.00p | 12.13p | 12.00p | 13.00p | 25,014 |
| Mar 5, 2025 | 13.00p | 13.00p | 13.00p | 13.00p | 7,878 |
| Mar 3, 2025 | 13.00p | 13.90p | 12.90p | 13.00p | 6,021 |
| Feb 28, 2025 | 13.00p | 12.00p | 12.00p | 13.00p | 2,111 |
| Feb 25, 2025 | 13.00p | 13.95p | 13.95p | 13.00p | 6 |
| Feb 24, 2025 | 13.00p | 12.81p | 12.81p | 13.00p | 500 |
| Feb 21, 2025 | 13.00p | 13.95p | 12.81p | 13.00p | 370 |
| Feb 20, 2025 | 13.00p | 12.81p | 12.81p | 13.00p | 10 |
| Feb 14, 2025 | 13.00p | 12.78p | 12.78p | 13.00p | 823 |
| Feb 13, 2025 | 13.00p | 13.95p | 13.95p | 13.00p | 7,132 |
| Feb 11, 2025 | 13.00p | 12.74p | 12.74p | 13.00p | 320 |
| Feb 10, 2025 | 13.00p | 13.95p | 12.74p | 13.00p | 8,866 |
| Feb 5, 2025 | 13.00p | 13.95p | 13.95p | 13.00p | 2,000 |
| Feb 4, 2025 | 13.00p | 13.95p | 12.66p | 13.00p | 424 |
| Feb 3, 2025 | 13.00p | 13.95p | 13.70p | 13.00p | 2,461 |
| Jan 31, 2025 | 13.00p | 13.95p | 13.95p | 13.00p | 31 |
| Jan 29, 2025 | 13.00p | 13.73p | 12.66p | 13.00p | 14,577 |
| Jan 28, 2025 | 13.00p | 13.73p | 13.73p | 13.00p | 684 |
| Jan 27, 2025 | 13.00p | 12.00p | 12.00p | 13.00p | 669 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.