1. Share Prices

  2. Advfn PLC (AFN)

14.00p+0.00 (+0.00%)26 Jul 2024, 08:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Advfn PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202414.00p13.25p13.25p14.00p6,644
Jul 25, 202414.00p15.00p13.25p14.00p1,439
Jul 24, 202414.00p15.00p14.99p14.00p614
Jul 23, 202413.00p15.00p13.21p14.00p125,437
Jul 22, 202413.00p12.76p12.76p13.00p25,000
Jul 18, 202413.00p12.76p12.76p13.00p11,221
Jul 17, 202413.00p13.90p12.76p13.00p559
Jul 15, 202413.00p13.99p13.25p13.00p25,001
Jul 9, 202413.00p13.25p13.25p13.00p1,759
Jul 8, 202413.00p12.65p12.65p13.00p25,000
Jul 5, 202413.00p12.65p12.65p13.00p35
Jul 4, 202413.00p13.99p12.65p13.00p265
Jul 2, 202413.00p13.90p13.15p13.00p41,500
Jul 1, 202413.00p12.60p12.00p12.10p28,348
Jun 27, 202413.00p13.15p13.15p13.00p2,000
Jun 24, 202413.00p13.90p12.77p13.00p25,083
Jun 21, 202412.50p13.00p12.50p13.00p17,198
Jun 20, 202412.50p12.50p12.50p12.50p10,000
Jun 19, 202412.50p12.50p12.50p12.50p100
Jun 18, 202412.50p13.00p12.50p12.50p25,007
Jun 17, 202412.50p13.00p13.00p12.50p8
Jun 14, 202412.50p13.00p13.00p12.50p76
Jun 12, 202412.50p12.50p12.50p12.50p80
Jun 11, 202412.50p13.00p12.00p12.50p97,718
Jun 10, 202414.00p14.99p12.31p12.50p47,789
Jun 6, 202414.00p14.99p14.99p14.00p16
Jun 5, 202414.00p14.99p14.99p14.00p51
Jun 4, 202415.00p13.35p13.00p14.00p16,098
Jun 3, 202415.00p16.00p14.00p15.00p18,532
May 31, 202415.00p15.95p15.70p15.00p9,456
May 30, 202416.50p15.99p14.00p15.00p42,645
May 29, 202416.50p17.99p15.05p16.50p183
May 28, 202417.00p17.49p15.13p16.50p45,100
May 24, 202416.00p18.00p16.34p17.00p49,303
May 23, 202417.00p17.44p16.00p16.00p46,429
May 22, 202417.00p17.55p16.00p17.00p5,024
May 21, 202414.50p18.00p13.01p17.00p87,621
May 20, 202410.50p15.75p12.50p14.50p132,345
May 17, 202410.50p11.00p10.00p10.50p160,073
May 16, 202410.50p10.45p10.00p10.50p773
May 15, 202410.50p10.90p10.01p10.50p25,317
May 13, 202410.50p10.90p10.90p10.50p252
May 10, 202410.50p10.90p10.01p10.50p64
May 9, 202410.50p10.90p10.00p10.50p30,412
May 8, 202410.50p11.00p10.99p10.50p20,051
May 7, 202410.50p10.99p10.98p10.50p609
May 3, 202410.50p10.99p10.99p10.50p451
May 2, 202410.50p10.99p10.99p10.50p9,567
May 1, 202410.50p10.90p10.70p10.50p13,522
Apr 30, 202410.50p10.70p10.70p10.50p13,429
1234
Showing 1 to 50 of 185

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.