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% 80.00 19:00:00
Open Price Low Price High Price Close Price Prev Close
80.00 80.00 80.00 80.00
more quote information »
Industry Sector
GENERAL FINANCIAL

AFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.5088.5080.0082.4920,290-8.50-9.6%
1 Month72.0091.5071.5082.6830,5168.0011.11%
3 Months67.5091.5061.0078.3517,08612.5018.52%
6 Months62.0091.5051.5071.7115,21418.0029.03%
1 Year15.0091.5011.0054.0135,07165.00433.33%
3 Years29.0091.5011.0045.9124,84551.00175.86%
5 Years27.0091.5011.0044.5921,06953.00196.3%

AFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 80.00 0.00 0.0% 80.00 80.00 80.00 10,561
Nov 26 2021 80.00 0.00 0.0% 80.00 80.00 80.00 16,351
Nov 25 2021 80.00 -2.50 -3.03% 82.50 82.50 80.00 19,944
Nov 24 2021 82.50 -2.50 -2.94% 85.00 85.00 82.50 8,040
Nov 23 2021 85.00 -3.50 -3.95% 88.50 88.50 85.00 46,552
Nov 22 2021 88.50 15.00 20.41% 73.50 91.50 73.50 271,329
Nov 19 2021 73.50 0.00 0.0% 73.50 73.50 73.50 11,165
Nov 18 2021 73.50 0.00 0.0% 73.50 73.50 73.50 443
Nov 17 2021 73.50 0.00 0.0% 73.50 73.50 73.50 1,817
Nov 16 2021 73.50 -1.50 -2.0% 75.00 75.00 73.50 1,716
Nov 15 2021 75.00 -3.50 -4.46% 78.50 78.50 75.00 12,903
Nov 12 2021 78.50 -1.00 -1.26% 79.50 79.50 78.50 8,420
Nov 11 2021 79.50 3.50 4.61% 79.50 85.00 79.50 77,201
Nov 10 2021 76.00 4.50 6.29% 73.50 81.50 73.50 69,757
Nov 09 2021 71.50 -1.00 -1.38% 72.50 72.50 71.50 26,853
Nov 08 2021 72.50 0.00 0.0% 72.50 72.50 72.50 2,183
Nov 05 2021 72.50 0.00 0.0% 72.50 72.50 72.50 16,142
Nov 04 2021 72.50 0.00 0.0% 72.50 72.50 72.50 333
Nov 03 2021 72.50 0.00 0.0% 72.50 72.50 72.50 80
Nov 02 2021 72.50 0.50 0.69% 72.00 72.50 72.00 8,530
Nov 01 2021 72.00 9.50 15.2% 62.50 72.00 62.50 44,702
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:20211130 13:30:55