AFN

Advfn Historical Data

AFN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 28.00 0.00 0.0% 28.00 28.00 28.00 0.00
Apr 09 2021 28.00 0.00 0.0% 28.00 28.00 28.00 2
Apr 08 2021 28.00 0.50 1.82% 27.50 28.00 27.50 17,015
Apr 07 2021 27.50 0.00 0.0% 27.50 27.50 27.50 3,000
Apr 06 2021 27.50 1.00 3.77% 26.50 27.50 26.50 19,207
Apr 05 2021 26.50 0.00 +0.00% 26.50 26.50 26.50 0.00
Apr 02 2021 26.50 0.00 +0.00% 26.50 26.50 26.50 0.00
Apr 01 2021 26.50 0.00 0.0% 26.50 26.50 26.50 1,060
Mar 31 2021 26.50 -2.00 -7.02% 28.50 28.50 26.50 43,770
Mar 30 2021 28.50 0.00 0.0% 28.50 28.50 28.50 0.00
Mar 29 2021 28.50 1.50 5.56% 27.00 28.50 27.00 15,500
Mar 26 2021 27.00 0.00 0.0% 27.00 27.00 27.00 13,881
Mar 25 2021 27.00 0.50 1.89% 26.50 27.00 26.50 70,137
Mar 24 2021 26.50 -4.00 -13.11% 30.50 30.50 25.50 57,337
Mar 23 2021 30.50 -1.00 -3.17% 31.50 31.50 30.50 2,231
Mar 22 2021 31.50 0.00 0.0% 31.50 31.50 31.50 12,355
Mar 19 2021 31.50 0.00 0.0% 31.50 31.50 31.50 80
Mar 18 2021 31.50 0.00 0.0% 31.50 31.50 31.50 13,319
Mar 17 2021 31.50 0.00 0.0% 31.50 31.50 31.50 6,830
Mar 16 2021 31.50 0.00 0.0% 31.50 31.50 31.50 4,331
Mar 15 2021 31.50 0.50 1.61% 31.00 31.50 31.00 10,060
Mar 12 2021 31.00 0.00 0.0% 31.00 31.00 31.00 5,224
Mar 11 2021 31.00 0.00 0.0% 31.00 31.00 31.00 304
Mar 10 2021 31.00 -1.00 -3.13% 32.00 32.00 31.00 14,529
Mar 09 2021 32.00 -1.50 -4.48% 33.50 34.50 31.50 9,156
Mar 08 2021 33.50 0.00 0.0% 33.50 33.50 33.50 5,937
Mar 05 2021 33.50 0.00 0.0% 33.50 33.50 33.50 5,100
Mar 04 2021 33.50 0.00 0.0% 33.50 33.50 33.50 0.00
Mar 03 2021 33.50 0.00 0.0% 33.50 33.50 33.50 10,000
Mar 02 2021 33.50 0.00 0.0% 33.50 33.50 33.50 6,829
Mar 01 2021 33.50 0.00 0.0% 33.50 33.50 33.50 1,407
Feb 26 2021 33.50 0.00 0.0% 33.50 33.50 33.50 876
Feb 25 2021 33.50 0.00 0.0% 33.50 33.50 33.50 31,328
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
Jan 22 2021 31.50 0.00 0.0% 31.50 31.50 31.50 36,888
Jan 21 2021 31.50 0.00 0.0% 31.50 31.50 31.50 42,075
Jan 20 2021 31.50 -2.00 -5.97% 33.50 33.50 31.50 37,409
Jan 19 2021 33.50 0.00 0.0% 33.50 33.50 33.50 3,254
Jan 18 2021 33.50 0.00 0.0% 33.50 33.50 33.50 598
Jan 15 2021 33.50 -2.00 -5.63% 35.50 35.50 33.50 24,213
Jan 14 2021 35.50 7.00 24.56% 28.50 37.00 28.50 243,449
Jan 13 2021 28.50 0.00 0.0% 28.50 28.50 28.50 32,787
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:20210413 18:43:52