AFN

Advfn Historical Data

AFN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 51.00 0.00 0.0% 51.00 51.00 49.50 0.00
Aug 11 2022 51.00 0.00 0.0% 51.00 51.00 49.50 9,480
Aug 10 2022 51.00 0.00 0.0% 51.00 51.00 49.50 0.00
Aug 09 2022 51.00 0.00 0.0% 51.00 51.00 49.50 0.00
Aug 08 2022 51.00 0.00 0.0% 51.00 51.00 49.50 12,342
Aug 05 2022 51.00 0.00 0.0% 51.00 51.00 49.00 10,231
Aug 04 2022 51.00 0.00 0.0% 51.00 51.00 49.50 0.00
Aug 03 2022 51.00 0.00 0.0% 51.00 51.00 51.00 0.00
Aug 02 2022 51.00 0.00 0.0% 51.00 51.00 51.00 0.00
Aug 01 2022 51.00 -1.00 -1.92% 52.00 52.00 49.50 15,214
Jul 29 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 28 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 27 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 26 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 25 2022 52.00 0.00 0.0% 52.00 52.00 49.00 5,000
Jul 22 2022 52.00 0.00 0.0% 52.00 52.00 49.00 1,000
Jul 21 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 20 2022 52.00 0.00 0.0% 52.00 52.00 49.00 380
Jul 19 2022 52.00 0.00 0.0% 52.00 52.00 49.00 241
Jul 18 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 15 2022 52.00 0.00 0.0% 52.00 52.00 49.00 1,800
Jul 14 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 13 2022 52.00 0.00 0.0% 52.00 52.00 49.00 820
Jul 12 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 11 2022 52.00 0.00 0.0% 52.00 52.00 49.00 4,383
Jul 08 2022 52.00 0.00 0.0% 52.00 52.00 49.00 3,008
Jul 07 2022 52.00 0.00 0.0% 52.00 52.00 49.00 5,005
Jul 06 2022 52.00 0.00 0.0% 52.00 52.00 49.00 0.00
Jul 05 2022 52.00 0.00 0.0% 52.00 52.00 52.00 649
Jul 04 2022 52.00 1.00 1.96% 52.00 52.00 52.00 1,942
Jul 01 2022 51.00 0.00 0.0% 52.00 52.00 51.00 26,522
Jun 30 2022 51.00 0.00 0.0% 52.00 52.00 51.00 5,199
Jun 29 2022 51.00 -1.00 -1.92% 52.00 52.00 51.00 10,000
Jun 28 2022 52.00 1.00 1.96% 51.00 52.00 50.00 5,000
Jun 27 2022 51.00 0.00 0.0% 51.00 51.00 50.00 3,076
Jun 24 2022 51.00 0.00 0.0% 51.00 51.00 50.00 403
Jun 23 2022 51.00 0.00 0.0% 51.00 51.00 51.00 5,000
Jun 22 2022 51.00 0.00 0.0% 51.00 51.00 51.00 11,461
Jun 21 2022 51.00 0.00 0.0% 51.00 51.00 51.00 12,822
Jun 20 2022 51.00 0.00 0.0% 51.00 51.00 51.00 42
Jun 17 2022 51.00 0.00 0.0% 51.00 51.00 51.00 80
Jun 16 2022 51.00 0.00 0.0% 51.00 51.00 49.00 58
Jun 15 2022 51.00 0.00 0.0% 51.00 51.00 49.00 57,430
Jun 14 2022 51.00 0.00 0.0% 51.00 51.00 49.00 3,291
Jun 13 2022 51.00 0.00 0.0% 51.00 51.00 51.00 1,824
Jun 10 2022 51.00 0.00 0.0% 51.00 51.00 51.00 3,034
Jun 09 2022 51.00 2.00 4.08% 49.00 51.00 49.00 19,065
Jun 08 2022 49.00 -1.00 -2.0% 50.00 50.00 49.00 9,725
Jun 07 2022 50.00 -5.00 -9.09% 55.00 55.00 49.00 41,721
Jun 06 2022 55.00 -20.50 -27.15% 55.00 67.75 51.00 16,662
Jun 03 2022 75.50 0.00 +0.00% 75.50 75.50 75.50 0.00
Jun 02 2022 75.50 0.00 0.0% 75.50 75.50 75.50 0.00
Jun 01 2022 75.50 0.00 0.0% 75.50 75.50 75.50 220
May 31 2022 75.50 0.00 0.0% 75.50 75.50 75.50 5,055
May 30 2022 75.50 -1.00 -1.31% 76.50 76.50 75.50 5,574
May 27 2022 76.50 0.00 0.0% 76.50 76.50 76.50 0.00
May 26 2022 76.50 0.00 0.0% 76.50 76.50 76.50 100
May 25 2022 76.50 0.00 0.0% 76.50 76.50 76.50 1,477
May 24 2022 76.50 -1.50 -1.92% 78.00 78.00 76.50 22,209
May 23 2022 78.00 0.00 0.0% 78.00 78.00 78.00 5,076
May 20 2022 78.00 -4.50 -5.45% 78.00 78.00 78.00 4,890
May 19 2022 82.50 4.50 5.77% 78.00 82.50 78.00 4,833
May 18 2022 78.00 -2.00 -2.5% 78.00 78.00 78.00 36
May 17 2022 80.00 3.50 4.58% 76.50 80.00 76.50 435
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 18:15:14