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 ISIN Company Description
Advfn Plc AFN London Ordinary Share GB00BPT24C10 ORD 0.2P
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 33.50 03:00:20
Open Price Low Price High Price Close Price Prev Close
33.50 33.50 33.50 33.50
more quote information »
Industry Sector
GENERAL FINANCIAL

AFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.0041.5033.5034.9775,823-4.50-11.84%
1 Month31.5041.5029.2034.0528,8972.006.35%
3 Months14.0041.5011.0026.2146,34219.50139.29%
6 Months16.5041.5011.0024.5636,58517.00103.03%
1 Year18.0041.5011.0022.7726,55915.5086.11%
3 Years46.0046.0011.0024.9217,812-12.50-27.17%
5 Years31.5084.5011.0030.2016,5612.006.35%

AFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Feb 23 2021 33.50 -0.50 -1.47% 33.50 33.50 33.50 25,001
Feb 22 2021 34.00 0.50 1.49% 33.50 34.00 33.50 73,475
Feb 19 2021 33.50 -2.00 -5.63% 35.50 35.50 33.50 882
Feb 18 2021 35.50 0.00 0.0% 38.00 41.50 35.50 203,933
Feb 17 2021 35.50 4.00 12.7% 31.50 35.50 31.50 99,625
Feb 16 2021 31.50 1.00 3.28% 30.50 31.50 30.50 45,131
Feb 15 2021 30.50 -1.00 -3.17% 31.50 33.70 30.50 24,253
Feb 12 2021 31.50 0.00 0.0% 31.50 31.50 31.50 613
Feb 11 2021 31.50 0.00 0.0% 31.50 31.50 31.50 11,199
Feb 10 2021 31.50 0.00 0.0% 31.50 31.50 29.20 1,058
Feb 09 2021 31.50 1.10 3.62% 31.50 31.50 29.20 5,000
Feb 08 2021 30.40 -1.10 -3.49% 31.50 31.50 30.40 25,000
Feb 05 2021 31.50 0.00 0.0% 31.50 31.50 31.50 228
Feb 04 2021 31.50 0.00 0.0% 31.50 31.50 31.50 1,977
Feb 03 2021 31.50 0.00 0.0% 31.50 31.50 31.50 2,902
Feb 02 2021 31.50 0.00 0.0% 31.50 31.50 31.50 23,892
Feb 01 2021 31.50 0.00 0.0% 31.50 31.50 31.50 2,658
Jan 29 2021 31.50 0.00 0.0% 31.50 31.50 31.50 1,671
Jan 28 2021 31.50 0.00 0.0% 31.50 31.50 29.30 545
Jan 27 2021 31.50 0.00 0.0% 31.50 31.50 29.30 14,424
Jan 26 2021 31.50 0.90 2.94% 31.50 31.50 31.50 595
Jan 25 2021 30.60 -0.90 -2.86% 31.50 31.50 30.60 50,070
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:20210225 08:33:02