1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Advfn Plc (AFN)
  7. Historical

AFN

Advfn Historical Data - AFN

AFN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 38.50 0.00 0.0% 38.50 38.50 38.50 1,012
Jan 27 2023 38.50 0.00 0.0% 38.50 38.50 38.50 0.00
Jan 26 2023 38.50 0.00 0.0% 38.50 38.50 38.50 0.00
Jan 25 2023 38.50 0.00 0.0% 38.50 38.50 38.50 15,400
Jan 24 2023 38.50 0.00 0.0% 38.50 38.50 38.50 5
Jan 23 2023 38.50 0.50 1.32% 38.00 38.50 38.00 493
Jan 20 2023 38.00 0.00 0.0% 38.00 38.00 38.00 0.00
Jan 19 2023 38.00 0.50 1.33% 37.50 38.00 37.50 21,994
Jan 18 2023 37.50 0.00 0.0% 37.50 37.50 37.50 0.00
Jan 17 2023 37.50 0.00 0.0% 37.50 37.50 37.50 11,154
Jan 16 2023 37.50 4.00 11.94% 33.50 37.50 33.50 41,702
Jan 13 2023 33.50 0.00 0.0% 33.50 33.50 33.50 7,500
Jan 12 2023 33.50 0.00 0.0% 33.50 33.50 33.50 13,450
Jan 11 2023 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Jan 10 2023 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Jan 09 2023 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Jan 06 2023 33.50 0.00 0.0% 33.50 33.50 33.50 45,000
Jan 05 2023 33.50 0.00 0.0% 33.50 33.50 33.50 2,475
Jan 04 2023 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Jan 03 2023 33.50 0.00 0.0% 33.50 33.50 33.50 106
Jan 02 2023 33.50 0.00 +0.00% 33.50 33.50 33.50 0.00
Dec 30 2022 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Dec 29 2022 33.50 0.00 0.0% 33.50 33.50 33.50 87
Dec 28 2022 33.50 0.00 0.0% 33.50 33.50 33.50 7,870
Dec 27 2022 33.50 0.00 +0.00% 33.50 33.50 33.50 0.00
Dec 26 2022 33.50 0.00 +0.00% 33.50 33.50 33.50 0.00
Dec 23 2022 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Dec 22 2022 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Dec 21 2022 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Dec 20 2022 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Dec 19 2022 33.50 0.00 0.0% 33.50 33.50 33.50 5,384
Dec 16 2022 33.50 -0.50 -1.47% 34.00 34.00 33.50 2,451
Dec 15 2022 34.00 -1.50 -4.23% 35.50 35.50 34.00 356,901
Dec 14 2022 35.50 0.00 0.0% 35.50 35.50 35.50 2,500
Dec 13 2022 35.50 0.00 0.0% 35.50 35.50 35.50 9,982
Dec 12 2022 35.50 -2.00 -5.33% 37.50 37.50 35.50 29,285
Dec 09 2022 37.50 0.00 0.0% 37.50 37.50 37.50 2,216
Dec 08 2022 37.50 0.00 0.0% 37.50 37.50 37.50 0.00
Dec 07 2022 37.50 0.00 0.0% 37.50 37.50 37.50 16,000
Dec 06 2022 37.50 -10.00 -21.05% 31.50 37.50 31.50 148,568
Dec 05 2022 47.50 0.00 0.0% 47.50 47.50 47.50 528
Dec 02 2022 47.50 0.00 0.0% 47.50 47.50 47.50 0.00
Dec 01 2022 47.50 0.00 0.0% 47.50 47.50 47.50 0.00
Nov 30 2022 47.50 0.00 0.0% 47.50 47.50 47.50 0.00
Nov 29 2022 47.50 0.00 0.0% 47.50 47.50 47.50 0.00
Nov 28 2022 47.50 0.00 0.0% 47.50 47.50 47.50 0.00
Nov 25 2022 47.50 0.00 0.0% 47.50 47.50 47.50 2,432
Nov 24 2022 47.50 0.00 0.0% 47.50 47.50 47.50 63
Nov 23 2022 47.50 0.00 0.0% 47.50 47.50 47.50 84
Nov 22 2022 47.50 0.00 0.0% 47.50 47.50 47.50 83
Nov 21 2022 47.50 0.00 0.0% 47.50 47.50 47.50 412
Nov 18 2022 47.50 0.00 0.0% 47.50 47.50 47.50 28
Nov 17 2022 47.50 0.00 0.0% 47.50 47.50 47.50 0.00
Nov 16 2022 47.50 0.00 0.0% 47.50 47.50 47.50 86
Nov 15 2022 47.50 0.00 0.0% 47.50 47.50 47.50 7
Nov 14 2022 47.50 0.00 0.0% 47.50 47.50 47.50 0.00
Nov 11 2022 47.50 0.00 0.0% 47.50 47.50 47.50 2,000
Nov 10 2022 47.50 0.00 0.0% 47.50 47.50 47.50 80
Nov 09 2022 47.50 0.90 1.93% 47.50 47.50 47.50 8
Nov 08 2022 46.60 -0.90 -1.89% 47.50 47.50 46.60 34,950
Nov 07 2022 47.50 0.00 0.0% 47.50 47.50 47.50 4
Nov 04 2022 47.50 0.00 0.0% 47.50 47.50 47.50 6
Nov 03 2022 47.50 0.00 0.0% 47.50 48.30 47.50 20,295
Nov 02 2022 47.50 0.00 0.0% 47.50 47.50 47.50 0.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 19:39:00