AFN

Advfn Historical Data - AFN

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Advfn Plc AFN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-1.00 -1.33% 74.00 07:15:33
Open Price Low Price High Price Close Price Previous Close
75.00 74.00 75.00 74.00 75.00
more quote information »
Industry Sector
GENERAL FINANCIAL

AFN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week80.0080.0074.0076.407,370-6.00-7.5%
1 Month72.0081.0070.0074.9213,9252.002.78%
3 Months72.5091.5070.0080.0717,6871.502.07%
6 Months68.5091.5061.0076.0912,8975.508.03%
1 Year31.5091.5025.5063.1426,17742.50134.92%
3 Years42.0091.5011.0045.7623,38732.0076.19%
5 Years27.5091.5011.0044.4020,15346.50169.09%

AFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 75.00 -4.00 -5.06% 79.00 79.00 75.00 24,583
Jan 24 2022 79.00 0.00 0.0% 79.00 79.00 79.00 749
Jan 21 2022 79.00 0.00 0.0% 79.00 79.00 79.00 34
Jan 20 2022 79.00 -1.00 -1.25% 80.00 80.00 79.00 8,986
Jan 19 2022 80.00 1.50 1.91% 80.00 80.00 80.00 2,499
Jan 18 2022 78.50 8.50 12.14% 70.00 78.50 70.00 51,741
Jan 17 2022 70.00 -1.00 -1.41% 70.00 70.00 70.00 8,500
Jan 14 2022 71.00 -9.00 -11.25% 80.00 80.00 70.00 79,284
Jan 13 2022 80.00 10.00 14.29% 76.00 81.00 76.00 45,305
Jan 12 2022 70.00 0.00 0.0% 70.00 70.00 70.00 6
Jan 11 2022 70.00 -0.50 -0.71% 70.50 70.50 70.00 1,245
Jan 10 2022 70.50 0.00 0.0% 70.50 70.50 70.50 515
Jan 07 2022 70.50 0.00 0.0% 70.50 70.50 70.50 0.00
Jan 06 2022 70.50 0.00 0.0% 70.50 70.50 70.50 797
Jan 05 2022 70.50 0.00 0.0% 70.50 70.50 70.50 0.00
Jan 04 2022 70.50 -1.50 -2.08% 72.00 72.00 70.50 8,275
Dec 31 2021 72.00 0.00 0.0% 72.00 72.00 72.00 6
Dec 30 2021 72.00 0.00 0.0% 72.00 72.00 72.00 5,014
Dec 29 2021 72.00 0.00 0.0% 72.00 72.00 72.00 4,614
See More Historical Prices »
Your Recent History
LSE
AFN
Advfn
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220126 23:07:01