Advfn Plc Historical Data - AFN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Advfn Plc (AFN)
Advfn Plc (AFN) Historical

Advfn Plc (AFN)

12.50

0.00

(0.00%)

Closed December 25 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	12.5	13	12.5	19396	12.76946206	DE
4	-5	-28.5714285714	17.5	17.5	9.5	138141	12.02189046	DE
12	-7.5	-37.5	20	20	9.5	53756	12.97412088	DE
26	-0.5	-3.84615384615	13	28	9.5	39765	15.82299935	DE
52	-6.5	-34.2105263158	19	28	9.5	28123	15.09366725	DE
156	-59.5	-82.6388888889	72	86.5	9.5	16450	25.21196353	DE
260	-7	-35.8974358974	19.5	91.5	9.5	17036	34.55195252	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	12.5	0	0.00	12.5	12.5	12.5	0
1734975000	12.5	0	0.00	12.5	12.5	12.5	0
1734715800	12.5	0	0.00	12.5	12.5	12.5	630
1734629400	12.5	-0.5	-3.85	13	13	12.5	31035
1734543000	13	0.1	0.78	13	13	13	63
1734456600	12.9	0.4	3.20	12.5	13	12.5	65253
1734370200	12.5	0	0.00	12.5	12.5	12.5	50
1734111000	12.5	-0.5	-3.85	13	13	12.5	30012
1734024600	13	0	0.00	13	13	13	33077
1733938200	13	0	0.00	13	13	13	3036
1733851800	13	0	0.00	13	13	13	2937
1733765400	13	0	0.00	13	13	13	5004
1733506200	13	0.5	4.00	12.5	13	12.5	47489
1733419800	12.5	0.5	4.17	12.25	12.5	11.75	175740
1733333400	12	0.5	4.35	11.5	12.25	11.5	151630
1733247000	11.5	0.5	4.55	11	11.5	11	1772
1733160600	11	-0.25	-2.22	11.25	11.25	10.5	112969
1732901400	11.25	-1.25	-10.00	12.5	12.5	9.5	1009048
1732815000	12.5	-4	-24.24	16.5	16.5	12.5	1067311
1732728600	16.5	-1	-5.71	17.5	17.5	16.5	13255
1732642200	17.5	1	6.06	17.5	17.5	17.5	12500
1732555800	16.5	0	0.00	17	17.5	16.5	14102
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

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