1. Share Prices

  2. Aferian PLC (AFRN)

4.00p+0.25 (+6.67%)24 Dec 2024, 10:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aferian PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20243.75p3.68p3.50p4.00p6,518
Dec 23, 20243.75p4.00p3.68p3.75p182,503
Dec 20, 20244.00p3.65p3.65p3.75p41,857
Dec 19, 20243.75p3.94p3.50p3.75p150,140
Dec 18, 20243.75p3.80p3.63p3.75p60,184
Dec 17, 20243.75p4.00p3.50p3.75p62,846
Dec 16, 20243.75p3.55p3.55p3.75p2,301
Dec 13, 20243.75p3.64p3.50p3.75p13,504
Dec 12, 20243.75p4.50p3.50p3.75p226,110
Dec 11, 20245.00p6.00p3.53p3.75p732,342
Dec 10, 20243.25p3.35p3.02p3.25p38,466
Dec 9, 20243.25p3.20p3.00p3.25p108,332
Dec 6, 20243.25p3.20p3.00p3.25p2,867
Dec 5, 20243.25p3.50p3.00p3.25p77,227
Dec 4, 20243.25p3.48p3.48p3.25p10,000
Dec 3, 20243.25p3.50p3.18p3.25p103,387
Dec 2, 20243.25p3.50p3.00p3.25p15,367
Nov 29, 20243.25p3.49p3.18p3.25p5,931
Nov 28, 20243.25p3.49p3.15p3.25p39,892
Nov 27, 20243.25p3.50p3.40p3.25p60,951
Nov 26, 20243.00p3.50p2.63p3.25p170,713
Nov 25, 20243.25p3.50p2.70p3.00p1,101,043
Nov 22, 20243.25p3.50p3.00p3.25p162,406
Nov 21, 20243.75p3.52p3.00p3.25p1,518,506
Nov 20, 20243.75p4.00p3.50p3.75p436,669
Nov 19, 20243.75p4.00p3.00p3.75p476,415
Nov 18, 20243.75p4.50p3.50p3.75p172,813
Nov 15, 20244.00p4.20p3.50p3.75p83,274
Nov 14, 20244.00p4.50p3.50p4.00p347,073
Nov 13, 20244.25p4.50p3.50p4.00p282,706
Nov 12, 20244.25p5.00p3.80p4.25p43,886
Nov 11, 20244.75p5.00p3.63p4.25p217,911
Nov 8, 20244.75p5.50p4.00p4.75p272,850
Nov 7, 20244.75p5.50p3.65p4.75p174,116
Nov 6, 20246.00p6.50p4.28p6.50p572,693
Nov 5, 20244.00p7.00p3.98p6.05p2,995,574
Nov 4, 20243.00p3.95p2.60p3.25p284,415
Nov 1, 20243.00p2.60p2.60p3.00p6,354
Oct 31, 20243.00p3.15p2.50p3.00p11,088
Oct 30, 20243.00p3.40p3.40p3.00p88
Oct 29, 20243.00p3.40p2.60p3.00p10,193
Oct 28, 20242.75p3.50p2.60p3.00p197,124
Oct 24, 20242.75p2.75p2.75p2.75p38,326
Oct 23, 20242.75p2.45p2.08p2.75p5,512
Oct 22, 20242.75p3.50p2.45p2.75p6,209
Oct 21, 20242.50p3.00p2.20p2.50p131,900
Oct 18, 20242.50p2.20p2.07p2.50p25,024
Oct 16, 20242.50p2.59p2.07p2.50p973
Oct 15, 20242.50p2.20p2.15p2.50p94,897
Oct 14, 20242.50p2.10p2.07p2.50p5,263
12345
Showing 1 to 50 of 242

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
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.