AFN

Advfn Historical Data

AFN Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 12 2021 28.50 -1.00 -3.39% 29.50 29.50 28.50 20,760
Jan 11 2021 29.50 5.50 22.92% 31.50 31.50 29.50 41,824
Jan 08 2021 24.00 -2.50 -9.43% 26.50 32.00 24.00 118,273
Jan 07 2021 26.50 5.50 26.19% 21.00 32.50 19.50 297,518
Jan 06 2021 21.00 2.00 10.53% 19.00 21.00 19.00 115,451
Jan 05 2021 19.00 0.00 0.0% 19.00 19.00 19.00 11,142
Jan 04 2021 19.00 0.00 0.0% 19.50 19.50 19.00 5,952
Jan 01 2021 19.00 0.00 +0.00% 16.50 21.50 16.50 0.00
Dec 31 2020 19.00 0.00 +0.00% 16.50 21.50 16.50 0.00
Dec 31 2020 19.00 2.50 15.15% 16.50 21.50 16.50 181,036
Dec 30 2020 16.50 5.00 43.48% 11.50 16.50 11.50 100,511
Dec 29 2020 11.50 0.00 0.0% 11.50 11.50 11.50 16,143
Dec 28 2020 11.50 0.00 +0.00% 11.50 11.50 11.50 0.00
Dec 25 2020 11.50 0.00 +0.00% 11.50 11.50 11.50 0.00
Dec 24 2020 11.50 0.00 0.0% 11.50 11.50 11.50 14,000
Dec 23 2020 11.50 0.00 0.0% 11.50 11.50 11.50 10,000
Dec 22 2020 11.50 0.50 4.55% 11.00 11.50 11.00 0.00
Dec 21 2020 11.00 -1.00 -8.33% 12.00 12.00 11.00 63,307
Dec 18 2020 12.00 -0.50 -4.0% 12.50 12.50 12.00 10,000
Dec 17 2020 12.50 -0.50 -3.85% 12.50 12.50 12.00 137,080
Dec 16 2020 13.00 -0.50 -3.7% 13.50 13.50 13.00 6,000
Dec 15 2020 13.50 -0.50 -3.57% 14.00 14.00 13.50 85,154
Dec 14 2020 14.00 0.00 0.0% 14.00 14.00 14.00 0.00
Dec 11 2020 14.00 0.00 0.0% 14.00 14.00 14.00 1,500
Dec 10 2020 14.00 0.00 0.0% 14.00 14.00 14.00 0.00
Dec 09 2020 14.00 0.00 0.0% 14.00 14.00 14.00 0.00
Dec 08 2020 14.00 0.00 0.0% 14.00 14.00 14.00 317
Dec 07 2020 14.00 0.00 0.0% 14.00 14.00 14.00 0.00
Dec 04 2020 14.00 0.00 0.0% 14.00 14.00 14.00 0.00
Dec 03 2020 14.00 0.00 0.0% 14.00 14.00 14.00 0.00
Dec 02 2020 14.00 0.00 0.0% 14.00 14.00 14.00 0.00
Dec 01 2020 14.00 0.00 0.0% 14.00 14.00 14.00 39,425
Nov 30 2020 14.00 -1.00 -6.67% 15.00 15.00 14.00 55,000
Nov 27 2020 15.00 0.00 0.0% 15.00 15.00 15.00 0.00
Nov 26 2020 15.00 -0.50 -3.23% 15.50 15.50 15.00 26,706
Nov 25 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 24 2020 15.50 0.00 0.0% 15.50 15.50 15.50 27,715
Nov 23 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 20 2020 15.50 0.00 0.0% 15.50 15.50 15.50 400
Nov 19 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 18 2020 15.50 0.00 0.0% 15.50 15.50 15.50 5,780
Nov 17 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 16 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 13 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 12 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 11 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 10 2020 15.50 0.00 0.0% 15.50 15.50 15.50 23,999
Nov 09 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 06 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 05 2020 15.50 0.00 0.0% 15.50 15.50 15.50 746
Nov 04 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 03 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Nov 02 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Oct 30 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Oct 29 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Oct 28 2020 15.50 0.00 0.0% 15.50 15.50 15.50 30,000
Oct 27 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
Oct 26 2020 15.50 0.00 0.0% 15.50 15.50 15.00 48,810
Oct 23 2020 15.50 0.00 +0.00% 15.50 15.50 15.50 0.00
Oct 23 2020 15.50 0.00 0.0% 15.50 15.50 15.50 0.00
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:20210121 23:44:25