- Share Prices
Aferian PLC (AFRN)
2.00p-0.50 (-20.00%)02 Oct 2024, 10:14
Aferian PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 2.50p | 2.30p | 1.90p | 2.50p | 46,214 |
Sep 30, 2024 | 2.50p | 2.30p | 2.00p | 2.50p | 4,285 |
Sep 27, 2024 | 2.50p | 2.00p | 2.00p | 2.50p | 544 |
Sep 26, 2024 | 2.50p | 2.30p | 2.00p | 2.50p | 4,349 |
Sep 25, 2024 | 2.50p | 2.38p | 2.00p | 2.50p | 143,617 |
Sep 24, 2024 | 2.50p | 2.44p | 2.10p | 2.50p | 8,873 |
Sep 23, 2024 | 2.50p | 2.44p | 2.10p | 2.50p | 1,653 |
Sep 20, 2024 | 2.50p | 2.44p | 2.00p | 2.50p | 74,117 |
Sep 19, 2024 | 2.75p | 3.00p | 2.10p | 2.50p | 74,661 |
Sep 18, 2024 | 2.75p | 2.64p | 2.64p | 2.75p | 1,412 |
Sep 16, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 1,087 |
Sep 13, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 6,146 |
Sep 12, 2024 | 2.75p | 3.00p | 2.50p | 2.75p | 666 |
Sep 11, 2024 | 2.75p | 2.78p | 2.50p | 2.75p | 13,423 |
Sep 10, 2024 | 2.75p | 2.78p | 2.50p | 2.75p | 56,186 |
Sep 6, 2024 | 2.75p | 3.00p | 2.50p | 2.75p | 426,012 |
Sep 5, 2024 | 3.00p | 3.00p | 2.50p | 2.75p | 498,994 |
Sep 4, 2024 | 3.00p | 2.50p | 2.50p | 3.00p | 150 |
Sep 3, 2024 | 3.00p | 3.28p | 2.55p | 3.00p | 16,791 |
Sep 2, 2024 | 3.00p | 3.28p | 2.55p | 3.00p | 5,477 |
Aug 29, 2024 | 3.00p | 2.55p | 2.55p | 3.00p | 2,747 |
Aug 28, 2024 | 3.00p | 3.00p | 2.50p | 3.00p | 33,030 |
Aug 27, 2024 | 3.00p | 3.32p | 2.58p | 3.00p | 347 |
Aug 23, 2024 | 3.00p | 3.32p | 2.55p | 3.00p | 62,019 |
Aug 22, 2024 | 3.50p | 3.45p | 2.75p | 3.00p | 104,843 |
Aug 21, 2024 | 3.50p | 3.54p | 3.00p | 3.50p | 10,951 |
Aug 20, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 7,587 |
Aug 19, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 6,981 |
Aug 16, 2024 | 3.50p | 3.54p | 3.50p | 3.50p | 2,177 |
Aug 15, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 844 |
Aug 14, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 15,951 |
Aug 13, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 3,472 |
Aug 12, 2024 | 3.50p | 3.59p | 3.00p | 3.50p | 25,144 |
Aug 8, 2024 | 3.50p | 3.70p | 3.00p | 3.50p | 72,587 |
Aug 7, 2024 | 4.00p | 4.10p | 3.50p | 3.50p | 107,496 |
Aug 6, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 3,900 |
Aug 5, 2024 | 3.75p | 4.40p | 3.23p | 4.00p | 283,573 |
Aug 2, 2024 | 4.50p | 4.50p | 4.00p | 3.75p | 50,021 |
Aug 1, 2024 | 4.50p | 5.00p | 4.00p | 4.50p | 421,305 |
Jul 31, 2024 | 4.50p | 4.10p | 4.10p | 4.50p | 8,589 |
Jul 30, 2024 | 4.50p | 4.70p | 4.10p | 4.50p | 8,580 |
Jul 29, 2024 | 4.50p | 4.10p | 4.10p | 4.50p | 4,500 |
Jul 26, 2024 | 4.50p | 4.50p | 4.00p | 4.50p | 25,647 |
Jul 25, 2024 | 4.50p | 5.00p | 4.00p | 4.50p | 8,175 |
Jul 24, 2024 | 4.50p | 4.75p | 4.10p | 4.50p | 77,720 |
Jul 23, 2024 | 5.00p | 5.10p | 4.00p | 4.50p | 57,763 |
Jul 22, 2024 | 5.00p | 5.00p | 4.02p | 5.00p | 15,383 |
Jul 19, 2024 | 5.25p | 6.00p | 4.50p | 5.00p | 78,749 |
Jul 18, 2024 | 5.00p | 5.90p | 4.13p | 5.25p | 92,815 |
Jul 17, 2024 | 5.00p | 5.45p | 4.13p | 5.00p | 52,026 |