Advfn Plc Historical Data - AFN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Advfn Plc (AFN)

10.50

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-4.54545454545	11	11	10.5	44284	10.90489565	DE
4	-1	-8.69565217391	11.5	11.5	10.5	22048	11.0886002	DE
12	-2	-16	12.5	14	10.5	15696	12.01446675	DE
26	-4	-27.5862068966	14.5	19	10.5	17430	13.50750739	DE
52	-16.5	-61.1111111111	27	27	10.5	18840	15.14508483	DE
156	-24.5	-70	35	91.5	10.5	19051	50.18562488	DE
260	-14.5	-58	25	91.5	10.5	19975	41.38485333	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	10.5	-0.5	-4.55	11	11	10.5	33693
1713976200	11	0	0.00	11	11	11	0
1713889800	11	0	0.00	11	11	11	1571
1713803400	11	0	0.00	11	11	11	25000
1713544200	11	0	0.00	11	11	11	116873
1713457800	11	0	0.00	11	11	11	0
1713371400	11	0	0.00	11	11	11	0
1713285000	11	0	0.00	11	11	11	22000
1713198600	11	-0.5	-4.35	11.5	11.5	11	3000
1712939400	11.5	0	0.00	11.5	11.5	11.5	0
1712853000	11.5	0	0.00	11.5	11.5	11.5	95
1712766600	11.5	0	0.00	11.5	11.5	11.5	19060
1712680200	11.5	0	0.00	11.5	11.5	11.5	3000
1712593800	11.5	0	0.00	11.5	11.5	11.5	3000
1712334600	11.5	0	0.00	11.5	11.5	11.5	628
1712248200	11.5	0	0.00	11.5	11.5	11.5	15000
1712161800	11.5	0	0.00	11.5	11.5	11.5	0
1712075400	11.5	0	0.00	11.5	11.5	11.5	43699
1711647000	11.5	0	0.00	11.5	11.5	11.5	50
1711560600	11.5	0	0.00	11.5	11.5	11.5	0
1711474200	11.5	-0.5	-4.17	12	12	11.5	32318
1711387800	12	0	0.00	12	12	12	0
1711128600	12	0	0.00	12	12	12	5389
1711042200	12	-0.5	-4.00	12.5	12.5	12	4606
1710955800	12.5	-1	-7.41	13.5	13.5	12.5	3550
1710869400	13.5	0	0.00	13.5	13.5	13.5	24
1710783000	13.5	0	0.00	13.5	13.5	13.5	25000
1710523800	13.5	0	0.00	13.5	13.5	13.5	3000
1710437400	13.5	0	0.00	13.5	13.5	13.5	1256
1710351000	13.5	0	0.00	13.5	13.5	13.5	1
1710264600	13.5	0	0.00	13.5	13.5	13.5	248
1710178200	13.5	0	0.00	13.5	13.5	13.5	26625
1709919000	13.5	-0.5	-3.57	14	14	13.5	0
1709832600	14	0	0.00	14	14	14	4270
1709746200	14	0	0.00	14	14	14	132
1709659800	14	0	0.00	14	14	14	22767
1709573400	14	0	0.00	14	14	14	25359
1709314200	14	0	0.00	14	14	14	2496
1709227800	14	0.5	3.70	14	14	14	10222
1709141400	13.5	1	8.00	12.5	13.5	12.5	25060
1709055000	12.5	0	0.00	12.5	12.5	12.5	0
1708968600	12.5	0.5	4.17	12	12.5	12	65400
1708709400	12	0	0.00	12	12	12	14794
1708623000	12	0	0.00	12	12	12	75
1708536600	12	0	0.00	12	12	12	27
1708450200	12	0	0.00	12	12	12	25000
1708363800	12	0	0.00	12	12	12	14
1708104600	12	0	0.00	12	12	12	0
1708018200	12	0	0.00	12	12	12	0
1707931800	12	0	0.00	12	12	12	10000
1707845400	12	0	0.00	12	12	12	25000
1707759000	12	0	0.00	12	12	12	645
1707499800	12	0	0.00	12	12	12	0
1707413400	12	0	0.00	12	12	12	1000
1707327000	12	0	0.00	12	12	12	3127
1707240600	12	0	0.00	12	12	12	52331
1707154200	12	-0.5	-4.00	12.5	12.5	12	43498
1706895000	12.5	0	0.00	12.5	12.5	12.5	2132
1706808600	12.5	0	0.00	12.5	12.5	12.5	4134
1706722200	12.5	-0.5	-3.85	13	13	12.5	1611
1706635800	13	-0.5	-3.70	13.5	13.5	13	27000
1706549400	13.5	0	0.00	13.5	13.5	13.5	5
1706290200	13.5	0	0.00	13.5	13.5	13.5	2521

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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