1. Share Prices

  2. Aferian PLC (AFRN)

3.25p+0.00 (+0.00%)22 Nov 2024, 15:26
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
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
Oct 11, 20242.50p2.99p2.07p2.50p4,441
Oct 10, 20242.50p2.50p2.00p2.50p351,104
Oct 9, 20242.50p2.00p2.00p2.50p52,028
Oct 8, 20242.50p2.00p2.00p2.50p5,088
Oct 7, 20242.50p2.00p2.00p2.50p3,915
Oct 4, 20242.50p2.00p2.00p2.50p8,621
Oct 3, 20242.50p2.25p1.80p2.50p59,848
Oct 2, 20242.50p2.30p2.00p2.50p2,996
Oct 1, 20242.50p2.30p1.90p2.50p46,214
Sep 30, 20242.50p2.30p2.00p2.50p4,285
Sep 27, 20242.50p2.00p2.00p2.50p544
Sep 26, 20242.50p2.30p2.00p2.50p4,349
Sep 25, 20242.50p2.38p2.00p2.50p143,617
Sep 24, 20242.50p2.44p2.10p2.50p8,873
Sep 23, 20242.50p2.44p2.10p2.50p1,653
Sep 20, 20242.50p2.44p2.00p2.50p74,117
Sep 19, 20242.75p3.00p2.10p2.50p74,661
Sep 18, 20242.75p2.64p2.64p2.75p1,412
Sep 16, 20242.75p2.50p2.50p2.75p1,087
Sep 13, 20242.75p2.50p2.50p2.75p6,146
Sep 12, 20242.75p3.00p2.50p2.75p666
Sep 11, 20242.75p2.78p2.50p2.75p13,423
12345
Showing 1 to 50 of 241

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.