1. Share Prices

  2. Advfn PLC (AFN)

12.50p+0.00 (+0.00%)20 Dec 2024, 16:01
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
Dec 20, 202412.50p12.33p12.02p12.50p630
Dec 19, 202413.00p12.33p11.46p12.50p31,035
Dec 18, 202413.00p12.00p12.00p13.00p63
Dec 17, 202412.50p12.97p12.33p12.90p65,253
Dec 16, 202412.50p12.02p12.02p12.50p50
Dec 13, 202413.00p12.90p12.02p12.50p30,012
Dec 12, 202413.00p13.63p12.27p13.00p33,077
Dec 11, 202413.00p13.63p12.22p13.00p3,036
Dec 10, 202413.00p13.65p12.21p13.00p2,937
Dec 9, 202413.00p12.21p12.21p13.00p5,004
Dec 6, 202412.50p13.73p12.15p13.00p47,489
Dec 5, 202412.25p13.00p11.52p12.50p175,740
Dec 4, 202411.50p12.67p11.52p12.00p151,630
Dec 3, 202411.00p11.85p11.85p11.50p1,772
Dec 2, 202411.25p11.98p10.26p11.00p112,969
Nov 29, 202412.50p12.99p9.25p11.25p1,009,048
Nov 28, 202416.50p16.00p10.13p12.50p1,267,311
Nov 27, 202417.50p16.58p16.00p16.50p13,255
Nov 26, 202417.50p16.00p16.00p17.50p12,500
Nov 25, 202417.00p17.80p17.00p16.50p14,102
Nov 22, 202416.50p16.00p16.00p16.50p25,000
Nov 20, 202416.50p16.02p16.01p16.50p335
Nov 19, 202416.50p16.83p16.83p16.50p3,500
Nov 18, 202417.00p17.00p16.01p16.50p12,033
Nov 15, 202417.00p16.52p16.52p17.00p4,512
Nov 14, 202418.50p17.95p16.10p17.00p32,433
Nov 13, 202418.50p17.30p17.30p18.50p5,780
Nov 12, 202418.50p18.44p18.44p18.50p4
Nov 11, 202418.50p18.50p17.00p18.50p35,501
Nov 8, 202418.50p18.50p18.50p18.50p700
Nov 7, 202418.50p18.50p18.50p18.50p475
Nov 6, 202418.00p18.53p18.53p18.50p16
Nov 4, 202418.50p18.68p17.00p18.50p28,032
Nov 1, 202418.50p18.25p18.25p18.50p700
Oct 29, 202418.50p17.91p17.91p18.50p25,381
Oct 28, 202418.50p17.91p17.91p18.50p91
Oct 25, 202418.50p18.90p18.90p18.50p10,555
Oct 23, 202418.50p17.91p17.91p18.50p220
Oct 22, 202418.00p19.00p17.80p18.50p6,269
Oct 21, 202418.50p19.25p17.57p18.00p27,597
Oct 15, 202418.50p19.39p17.42p18.50p63,450
Oct 11, 202418.50p18.80p17.00p18.50p30,743
Oct 10, 202418.50p17.20p17.20p18.50p24,500
Oct 9, 202418.00p18.90p17.25p18.50p52,946
Oct 8, 202418.00p18.80p17.02p18.00p4,000
Oct 7, 202419.00p19.00p17.40p18.00p32,422
Oct 4, 202419.00p19.48p18.22p19.00p11,551
Oct 3, 202419.00p19.50p18.20p19.00p8,465
Oct 2, 202419.00p19.45p19.45p19.00p2,000
Oct 1, 202420.00p19.45p19.00p19.00p28,018
12345
Showing 1 to 50 of 209

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.