Shares Magazine
3.35p+0.00 (+0.00%)02 May 2025, 16:27
Aferian PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3.35p | 3.70p | 3.35p | 3.35p | 83,339 |
| May 1, 2025 | 3.50p | 3.70p | 3.00p | 3.35p | 24,512 |
| Apr 30, 2025 | 3.35p | 3.70p | 3.30p | 3.35p | 146,152 |
| Apr 29, 2025 | 3.35p | 3.65p | 3.22p | 3.35p | 111,566 |
| Apr 28, 2025 | 3.35p | 3.70p | 3.21p | 3.35p | 4,287 |
| Apr 24, 2025 | 3.35p | 3.21p | 3.00p | 3.35p | 6,961 |
| Apr 23, 2025 | 3.35p | 3.70p | 3.00p | 3.35p | 42,799 |
| Apr 22, 2025 | 3.35p | 3.70p | 3.00p | 3.35p | 54,087 |
| Apr 17, 2025 | 3.10p | 3.70p | 2.70p | 3.35p | 326,016 |
| Apr 16, 2025 | 3.10p | 3.65p | 2.75p | 3.10p | 37,630 |
| Apr 15, 2025 | 3.10p | 3.67p | 3.65p | 3.10p | 10,274 |
| Apr 14, 2025 | 2.75p | 3.69p | 2.50p | 3.10p | 167,291 |
| Apr 11, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 499,521 |
| Apr 10, 2025 | 2.75p | 2.99p | 2.46p | 2.46p | 553,155 |
| Apr 9, 2025 | 2.25p | 2.35p | 2.00p | 2.25p | 1,081 |
| Apr 8, 2025 | 2.25p | 2.35p | 2.00p | 2.25p | 642 |
| Apr 7, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 15,181 |
| Apr 4, 2025 | 2.50p | 2.60p | 2.05p | 2.25p | 227,856 |
| Apr 3, 2025 | 2.50p | 2.70p | 2.04p | 2.50p | 94,375 |
| Apr 2, 2025 | 3.00p | 2.51p | 2.25p | 2.50p | 67,669 |
| Apr 1, 2025 | 3.00p | 2.51p | 2.51p | 3.00p | 5,571 |
| Mar 31, 2025 | 3.00p | 2.55p | 2.55p | 3.00p | 17,538 |
| Mar 28, 2025 | 3.00p | 2.90p | 2.55p | 3.00p | 134,270 |
| Mar 27, 2025 | 3.00p | 2.59p | 2.57p | 3.00p | 14,800 |
| Mar 26, 2025 | 3.00p | 2.63p | 2.55p | 3.00p | 52,612 |
| Mar 25, 2025 | 2.75p | 3.00p | 2.50p | 3.00p | 129,690 |
| Mar 24, 2025 | 2.75p | 2.90p | 2.52p | 2.75p | 143,242 |
| Mar 21, 2025 | 2.75p | 3.00p | 2.21p | 2.75p | 210,355 |
| Mar 20, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 133,996 |
| Mar 19, 2025 | 3.00p | 3.15p | 3.15p | 2.75p | 2,900 |
| Mar 18, 2025 | 3.00p | 2.58p | 2.58p | 3.00p | 4,497 |
| Mar 17, 2025 | 3.00p | 3.20p | 2.60p | 3.00p | 33,511 |
| Mar 14, 2025 | 3.00p | 3.00p | 2.55p | 3.00p | 106,106 |
| Mar 13, 2025 | 3.00p | 2.60p | 2.55p | 3.00p | 21,952 |
| Mar 12, 2025 | 3.00p | 3.30p | 2.56p | 3.30p | 12,300 |
| Mar 11, 2025 | 3.00p | 3.25p | 2.56p | 3.00p | 3,928 |
| Mar 10, 2025 | 3.00p | 3.25p | 2.56p | 3.00p | 2,722 |
| Mar 7, 2025 | 3.00p | 2.60p | 2.56p | 3.00p | 7,928 |
| Mar 6, 2025 | 3.00p | 3.30p | 2.55p | 3.00p | 15,669 |
| Mar 5, 2025 | 3.50p | 3.50p | 3.00p | 3.00p | 69,336 |
| Mar 4, 2025 | 3.50p | 3.01p | 3.01p | 3.50p | 1,514 |
| Mar 3, 2025 | 3.50p | 3.45p | 3.01p | 3.50p | 21,948 |
| Feb 28, 2025 | 3.50p | 3.48p | 3.01p | 3.50p | 19,588 |
| Feb 27, 2025 | 3.50p | 3.13p | 3.00p | 3.50p | 54,957 |
| Feb 26, 2025 | 3.75p | 3.23p | 3.23p | 3.50p | 3,500 |
| Feb 25, 2025 | 3.75p | 3.85p | 3.80p | 3.75p | 25,261 |
| Feb 24, 2025 | 3.75p | 4.00p | 3.55p | 3.75p | 26,615 |
| Feb 21, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 33,036 |
| Feb 20, 2025 | 3.75p | 3.51p | 3.51p | 3.75p | 6,166 |
| Feb 19, 2025 | 3.75p | 3.55p | 3.55p | 3.75p | 3,872 |
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.