Advfn Plc Historical Data - AFN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Advfn Plc (AFN)

13.00

2.00

(18.18%)

Closed January 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	18.1818181818	11	13	11	400	11	DE
4	0.5	4	12.5	13	10.5	9738	11.42642795	DE
12	-5.5	-29.7297297297	18.5	18.5	9.5	54858	12.34997334	DE
26	0	0	13	28	9.5	40620	15.76639981	DE
52	-1.5	-10.3448275862	14.5	28	9.5	28010	14.98163617	DE
156	-57	-81.4285714286	70	86.5	9.5	16389	24.45141192	DE
260	-7	-35	20	91.5	9.5	17097	35.50804104	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	13	2	18.18	11	13	11	105505
1737048600	11	0	0.00	11	11	11	0
1736962200	11	0	0.00	11	11	11	0
1736875800	11	0	0.00	11	11	11	2000
1736789400	11	0	0.00	11	11	11	0
1736530200	11	0	0.00	11	11	11	0
1736443800	11	0	0.00	11	11	10.5	76200
1736357400	11	-1	-8.33	12	12	11	17121
1736271000	12	0	0.00	12	12	12	1084
1736184600	12	0	0.00	12	12	12	32423
1735925400	12	0	0.00	12	12	12	8000
1735839000	12	-0.5	-4.00	12.5	12.5	12	27994
1735666200	12.5	0	0.00	12.5	12.5	12.5	0
1735579800	12.5	0	0.00	12.5	12.5	12.5	0
1735320600	12.5	0	0.00	12.5	12.5	12.5	100
1735061400	12.5	0	0.00	12.5	12.5	12.5	0
1734975000	12.5	0	0.00	12.5	12.5	12.5	0
1734715800	12.5	0	0.00	12.5	12.5	12.5	630
1734629400	12.5	-0.5	-3.85	13	13	12.5	31035
1734543000	13	0.1	0.78	13	13	13	63
1734456600	12.9	0.4	3.20	12.5	13	12.5	65253
1734370200	12.5	0	0.00	12.5	12.5	12.5	50
1734111000	12.5	-0.5	-3.85	13	13	12.5	30012
1734024600	13	0	0.00	13	13	13	33077
1733938200	13	0	0.00	13	13	13	3036
1733851800	13	0	0.00	13	13	13	2937
1733765400	13	0	0.00	13	13	13	5004
1733506200	13	0.5	4.00	12.5	13	12.5	47489
1733419800	12.5	0.5	4.17	12.25	12.5	11.75	175740
1733333400	12	0.5	4.35	11.5	12.25	11.5	151630
1733247000	11.5	0.5	4.55	11	11.5	11	1772
1733160600	11	-0.25	-2.22	11.25	11.25	10.5	112969
1732901400	11.25	-1.25	-10.00	12.5	12.5	9.5	1009048
1732815000	12.5	-4	-24.24	16.5	16.5	12.5	1067311
1732728600	16.5	-1	-5.71	17.5	17.5	16.5	13255
1732642200	17.5	1	6.06	17.5	17.5	17.5	12500
1732555800	16.5	0	0.00	17	17.5	16.5	14102
1732296600	16.5	0	0.00	16.5	16.5	16.5	25000
1732210200	16.5	0	0.00	16.5	16.5	16.5	0
1732123800	16.5	0	0.00	16.5	16.5	16.5	335
1732037400	16.5	0	0.00	16.5	16.5	16.5	3500
1731951000	16.5	-0.5	-2.94	17	17	16.5	12033
1731691800	17	0	0.00	17	17.5	17	4512
1731605400	17	-1.5	-8.11	18.5	18.5	17	32433
1731519000	18.5	0	0.00	18.5	18.5	18.5	5780
1731432600	18.5	0	0.00	18.5	18.5	18.5	4
1731346200	18.5	0	0.00	18.5	18.5	18.5	35501
1731087000	18.5	0	0.00	18.5	18.5	18.5	700
1731000600	18.5	0	0.00	18.5	18.5	18.5	475
1730914200	18.5	0.5	2.78	18	18.5	18	16
1730827800	18	-0.5	-2.70	18.5	18.5	18	0
1730741400	18.5	0	0.00	18.5	18.5	18.5	28032
1730482200	18.5	0	0.00	18.5	18.5	18	700
1730395800	18.5	0	0.00	18.5	18.5	18.5	0
1730309400	18.5	0	0.00	18.5	18.5	18.5	0
1730223000	18.5	0	0.00	18.5	18.5	18.5	25381
1730136600	18.5	0	0.00	18.5	18.5	18.5	91
1729873800	18.5	0	0.00	18.5	18.5	18.5	10555
1729787400	18.5	0	0.00	18.5	18.5	18.5	0
1729701000	18.5	0	0.00	18.5	18.5	18.5	220
1729614600	18.5	0.5	2.78	18	18.5	18	6269
1729528200	18	-0.5	-2.70	18.5	18.5	18	27597

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