Aferian Plc Historical Data - AFRN.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Aferian Plc (AFRN.GB)
Aferian Plc (AFRN.GB) Historical

Aferian Plc (AFRN.GB)

4.50

0.00

(0.00%)

Closed December 22 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	4.5	4.5	3.633	10366	4.5	DE
4	0.5	12.5	4	6	2.75	37507	3.88838018	DE
12	1.75	63.6363636364	2.75	7	2	48730	5.01133986	DE
26	-0.5	-10	5	7	2	24613	4.93299692	DE
52	-5.25	-53.8461538462	9.75	12.25	2	14253	5.07911262	DE
156	-150.5	-97.0967741935	155	155	2	6533	13.72018011	DE
260	-150.5	-97.0967741935	155	155	2	6533	13.72018011	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734712200	4.5	0	0.00	4.5	4.5	4.5	0
1734622440	4.5	0	0.00	4.5	4.5	4.5	0
1734536340	4.5	0	0.00	4.5	4.5	3.633	13726
1734449880	4.5	0	0.00	4.5	4.5	3.633	5918
1734366420	4.5	0	0.00	4.5	4.5	3.6555	32185
1734104460	4.5	0	0.00	4.5	4.5	4.5	0
1734020880	4.5	0	0.00	4.5	4.5	3.88	40000
1733931060	4.5	1	28.57	6	6	4.0255	187904
1733848080	3.5	0	0.00	3.5	3.5	3.5	0
1733761860	3.5	0	0.00	3.5	3.5	3	88563
1733495700	3.5	0	0.00	3.5	3.5	3.055	105937
1733416140	3.5	0	0.00	3.5	3.5	3.348	155138
1733326500	3.5	0	0.00	3.5	3.5	3.5	0
1733239800	3.5	0	0.00	3.5	3.5	3.1755	40647
1733156940	3.5	0	0.00	3.5	3.5	3.5	0
1732897620	3.5	0	0.00	3.5	3.5	3.1755	28670
1732808160	3.5	0	0.00	3.5	3.5	3.495	8241
1732721820	3.5	0	0.00	3.5	3.5	3.5	0
1732638480	3.5	0.5	16.67	3	3.5	3	0
1732548840	3	-1	-25.00	4	4	2.75	10000
1732289460	4	0	0.00	4	4	3.027	33220
1732203480	4	-0.5	-11.11	4.5	4.5	3.485	85022
1732120140	4.5	0	0.00	4.5	4.5	4.5	0
1732033620	4.5	0	0.00	4.5	4.5	3.666	105788
1731947580	4.5	0	0.00	4.5	4.5	4.5	0
1731688080	4.5	0	0.00	4.5	4.5	3.666	25475
1731598260	4.5	0	0.00	4.5	4.5	3.755	7110
1731511920	4.5	0	0.00	4.5	4.5	4.01	12477
1731428820	4.5	0	0.00	4.5	4.67	4.01	180100
1731342540	4.5	0	0.00	4.5	4.5	4.01	62109
1731083160	4.5	0	0.00	4.5	4.83	4	71154
1730993820	4.5	-1.5	-25.00	5	5	4	110546
1730910480	6	0	0.00	6	6	6	0
1730824080	6	2.75	84.62	4	7	4	1395530
1730737740	3.25	0.5	18.18	2.75	3.25	2.75	0
1730475300	2.75	0	0.00	2.75	2.75	2.75	0
1730388900	2.75	0	0.00	2.75	2.75	2.75	0
1730305440	2.75	0	0.00	2.75	2.75	2.75	0
1730193840	2.75	0	0.00	2.75	2.75	2.75	0
1730132940	2.75	0	0.00	2.75	2.75	2.75	0
1729869960	2.75	0	0.00	2.75	2.75	2.75	0
1729783680	2.75	0	0.00	2.75	2.77	2.75	651
1729697340	2.75	0	0.00	2.75	2.77	2.75	18
1729610340	2.75	0	0.00	2.75	2.75	2.75	0
1729524420	2.75	0	0.00	2.75	2.75	2.75	0
1729262100	2.75	0	0.00	2.75	2.75	2.75	0
1729178580	2.75	0	0.00	2.75	2.75	2.75	0
1729092540	2.75	0	0.00	2.75	2.75	2.75	0
1729006140	2.75	0	0.00	2.75	2.75	2.75	0
1728919680	2.75	0	0.00	2.75	2.75	2.75	0
1728657480	2.75	0	0.00	2.75	2.75	2.066	7472
1728574140	2.75	0	0.00	2.75	2.75	2.75	0
1728484740	2.75	0	0.00	2.75	2.75	2.75	0
1728401340	2.75	0	0.00	2.75	2.75	2.75	0
1728311580	2.75	0	0.00	2.75	2.75	2.75	0
1728053040	2.75	0	0.00	2.75	2.75	2.75	0
1727966700	2.75	0	0.00	2.75	2.75	2	17300
1727882940	2.75	0	0.00	2.75	2.75	2.3	43261
1727793720	2.75	0	0.00	2.75	2.75	2.75	0
1727710080	2.75	0	0.00	2.75	2.75	2	918
1727447580	2.75	0	0.00	2.75	2.75	2.75	0
1727364240	2.75	0	0.00	2.75	2.75	2	14068
1727277960	2.75	0	0.00	2.75	2.75	2.75	0
1727191740	2.75	0	0.00	2.75	2.75	2.75	0
1727102220	2.75	0	0.00	2.75	2.75	2.75	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions