Shares Magazine
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 |
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 |
|---|---|---|
| Fidelity China Special Situations PLC | 236.84 | 5.97 |
| Ithaca Energy PLC | 113.40 | 5.39 |
| Prudential PLC | 721.40 | 4.31 |
| Schroder Oriental Income Fund Limited | 280.38 | 2.33 |
| Schroder Asiapacific Fund PLC | 560.00 | 2.38 |
| Shell PLC | 2,543.50 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,270.00 | -7.10 |
| Aston Martin Lagonda Global Holdings PLC | 109.70 | -6.40 |
| Close Brothers Group PLC | 383.80 | -4.67 |
| Jd Sports Fashion PLC | 142.75 | -4.52 |
| Ocado Group PLC | 376.90 | -4.39 |
| Energean PLC | 871.50 | -4.13 |