Advfn Plc Historical Data - AFN | 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
LSE
Advfn Plc (AFN)
Advfn Plc (AFN) Historical

Advfn Plc (AFN)

16.50

0.00

(0.00%)

Closed November 23 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-2.94117647059	17	17.5	16.5	4076	16.61069676	DE
4	-2	-10.8108108108	18.5	18.5	16.5	8002	17.95545399	DE
12	-10	-37.7358490566	26.5	26.5	16.5	12274	20.22605699	DE
26	-0.5	-2.94117647059	17	28	12.1	21778	19.26660773	DE
52	3	22.2222222222	13.5	28	10.5	18944	16.78777463	DE
156	-57	-77.5510204082	73.5	91.5	10.5	13288	31.48131105	DE
260	-7	-29.7872340426	23.5	91.5	10.5	15109	37.60518309	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	16.5	0	0.00	16.5	16.5	16.5	25000
1732210200	16.5	0	0.00	16.5	16.5	16.5	0
1732123800	16.5	0	0.00	16.5	16.5	16.5	335
1732037400	16.5	0	0.00	16.5	16.5	16.5	3500
1731951000	16.5	-0.5	-2.94	17	17	16.5	12033
1731691800	17	0	0.00	17	17.5	17	4512
1731605400	17	-1.5	-8.11	18.5	18.5	17	32433
1731519000	18.5	0	0.00	18.5	18.5	18.5	5780
1731432600	18.5	0	0.00	18.5	18.5	18.5	4
1731346200	18.5	0	0.00	18.5	18.5	18.5	35501
1731087000	18.5	0	0.00	18.5	18.5	18.5	700
1731000600	18.5	0	0.00	18.5	18.5	18.5	475
1730914200	18.5	0.5	2.78	18	18.5	18	16
1730827800	18	-0.5	-2.70	18.5	18.5	18	0
1730741400	18.5	0	0.00	18.5	18.5	18.5	28032
1730482200	18.5	0	0.00	18.5	18.5	18	700
1730395800	18.5	0	0.00	18.5	18.5	18.5	0
1730309400	18.5	0	0.00	18.5	18.5	18.5	0
1730223000	18.5	0	0.00	18.5	18.5	18.5	25381
1730136600	18.5	0	0.00	18.5	18.5	18.5	91
1729873800	18.5	0	0.00	18.5	18.5	18.5	10555
1729787400	18.5	0	0.00	18.5	18.5	18.5	0
1729701000	18.5	0	0.00	18.5	18.5	18.5	220
1729614600	18.5	0.5	2.78	18	18.5	18	6269
1729528200	18	-0.5	-2.70	18.5	18.5	18	27597
1729269000	18.5	0.5	2.78	18	18.5	18	0
1729182600	18	-0.5	-2.70	18.5	18.5	18	0
1729096200	18.5	0	0.00	18.5	18.5	18.5	0
1729009800	18.5	0	0.00	18.5	18.5	18.5	63450
1728923400	18.5	0	0.00	18.5	18.5	18.5	0
1728664200	18.5	0	0.00	18.5	18.5	17.1	30743
1728577800	18.5	0	0.00	18.5	18.5	18.5	24500
1728491400	18.5	0.5	2.78	18	18.5	17.5	52946
1728405000	18	0	0.00	18	18	18	4000
1728318600	18	-1	-5.26	19	19	18	32422
1728059400	19	0	0.00	19	19	19	11551
1727973000	19	0	0.00	19	19	19	8465
1727886600	19	0	0.00	19	19	19	2000
1727800200	19	-1	-5.00	20	20	19	28018
1727713800	20	-0.5	-2.44	20.5	20.5	20	5139
1727454600	20.5	0	0.00	20.5	20.5	20.5	8300
1727368200	20.5	0	0.00	20.5	20.5	20.5	2679
1727281800	20.5	-2	-8.89	22.5	22.5	20.5	72628
1727195400	22.5	0	0.00	22.5	22.5	22.5	36
1727109000	22.5	-0.5	-2.17	23	23	22.5	9708
1726849800	23	0	0.00	23	23	23	7766
1726763400	23	0	0.00	23	23	23	4000
1726677000	23	0	0.00	23	23	23	80
1726590600	23	0	0.00	23	23	23	2519
1726504200	23	-1	-4.17	24	24	23	29961
1726245000	24	0	0.00	24	24	24	0
1726158600	24	0	0.00	24	24	24	3012
1726072200	24	0	0.00	24	24	24	0
1725985800	24	0	0.00	24	24	24	39
1725899400	24	0	0.00	24	24	24	26726
1725640200	24	0	0.00	24	24	24	0
1725553800	24	0	0.00	24	24	24	1895
1725467400	24	0	0.00	24	24	24	0
1725381000	24	-0.5	-2.04	24.5	24.5	24	36343
1725294600	24.5	-1.5	-5.77	26	26	24.5	19065
1725035400	26	-0.5	-1.89	26.5	26.5	26	63901
1724949000	26.5	0	0.00	26.5	26.5	26.5	2609
1724862600	26.5	-0.5	-1.85	27	28	26.5	97610
1724776200	27	3	12.50	24	27	23.1	57695
1724430600	24	2.5	11.63	21.5	24	21.5	72811

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