AFN

Advfn Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Advfn Plc AFN London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 51.00 11:35:13
Open Price Low Price High Price Close Price Prev Close
52.00 52.00 52.00 51.00 51.00
more quote information »
Industry Sector
GENERAL FINANCIAL

AFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.0052.0050.0051.214,7360.000.0%
1 Month55.0067.7549.0051.0510,836-4.00-7.27%
3 Months55.0082.5049.0066.7611,529-4.00-7.27%
6 Months72.0086.5049.0067.1614,753-21.00-29.17%
1 Year65.5091.5049.0070.9113,699-14.50-22.14%
3 Years27.5091.5011.0048.9622,78323.5085.45%
5 Years19.5091.5011.0046.9120,02631.50161.54%

AFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 51.00 0.00 0.0% 52.00 52.00 51.00 26,522
Jun 30 2022 51.00 0.00 0.0% 52.00 52.00 51.00 5,199
Jun 29 2022 51.00 -1.00 -1.92% 52.00 52.00 51.00 10,000
Jun 28 2022 52.00 1.00 1.96% 51.00 52.00 50.00 5,000
Jun 27 2022 51.00 0.00 0.0% 51.00 51.00 50.00 3,076
Jun 24 2022 51.00 0.00 0.0% 51.00 51.00 50.00 403
Jun 23 2022 51.00 0.00 0.0% 51.00 51.00 51.00 5,000
Jun 22 2022 51.00 0.00 0.0% 51.00 51.00 51.00 11,461
Jun 21 2022 51.00 0.00 0.0% 51.00 51.00 51.00 12,822
Jun 20 2022 51.00 0.00 0.0% 51.00 51.00 51.00 42
Jun 17 2022 51.00 0.00 0.0% 51.00 51.00 51.00 80
Jun 16 2022 51.00 0.00 0.0% 51.00 51.00 49.00 58
Jun 15 2022 51.00 0.00 0.0% 51.00 51.00 49.00 57,430
Jun 14 2022 51.00 0.00 0.0% 51.00 51.00 49.00 3,291
Jun 13 2022 51.00 0.00 0.0% 51.00 51.00 51.00 1,824
Jun 10 2022 51.00 0.00 0.0% 51.00 51.00 51.00 3,034
Jun 09 2022 51.00 2.00 4.08% 49.00 51.00 49.00 19,065
Jun 08 2022 49.00 -1.00 -2.0% 50.00 50.00 49.00 9,725
Jun 07 2022 50.00 -5.00 -9.09% 55.00 55.00 49.00 41,721
Jun 06 2022 55.00 -20.50 -27.15% 55.00 67.75 51.00 16,662
See More Historical Prices ยป
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:20220703 12:16:15