LSE - Delayed Quote GBp

Aferian Plc (AFRN.L)

Compare
4.2500
0.0000
(0.00%)
At close: January 17 at 1:35:27 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.44504.44504.00504.25004.25001,222
Jan 16, 20254.25004.50004.00004.25004.250010,641
Jan 15, 20254.25004.44504.06004.25004.25005,012
Jan 14, 20254.25004.06604.06604.25004.250014,597
Jan 13, 20254.25004.06604.06604.25004.250012,560
Jan 10, 20254.25004.49504.05504.25004.250045,181
Jan 9, 20254.25004.25004.00004.25004.25008,796
Jan 8, 20254.25004.08304.06004.25004.25005,026
Jan 7, 20254.25004.15004.08304.25004.2500110,222
Jan 6, 20254.00004.40004.00004.25004.250046,918
Jan 3, 20254.00004.50003.66804.00004.000047,490
Jan 2, 20254.00004.50003.50004.00004.000070,336
Dec 31, 20244.00003.67803.67804.00004.00001,784
Dec 30, 20244.00004.17803.50004.00004.00002,384
Dec 27, 20244.00004.17803.67804.00004.00005,119
Dec 24, 20243.75003.67803.50004.00004.00006,518
Dec 23, 20243.75003.99803.67803.75003.7500182,503
Dec 20, 20244.00003.65103.65103.75003.750041,857
Dec 19, 20243.75003.94503.50003.75003.7500150,140
Dec 18, 20243.75003.80003.63303.75003.750060,184
Dec 17, 20243.75004.00003.50003.75003.750062,846
Dec 16, 20243.75003.55003.55003.75003.75002,301
Dec 13, 20243.75003.63803.50003.75003.750013,504
Dec 12, 20243.75004.50003.50003.75003.7500226,110
Dec 11, 20245.00006.00003.52703.75003.7500732,342
Dec 10, 20243.25003.34503.02003.25003.250038,466
Dec 9, 20243.25003.20003.00003.25003.2500108,332
Dec 6, 20243.25003.20003.00003.25003.25002,867
Dec 5, 20243.25003.50003.00003.25003.250077,227
Dec 4, 20243.25003.47503.47503.25003.250010,000
Dec 3, 20243.25003.50003.17603.25003.2500103,387
Dec 2, 20243.25003.50003.00003.25003.250015,367
Nov 29, 20243.25003.48803.17603.25003.25005,931
Nov 28, 20243.25003.48803.15003.25003.250039,892
Nov 27, 20243.25003.49503.39803.25003.250060,951
Nov 26, 20243.00003.50002.62503.25003.2500170,713
Nov 25, 20243.25003.50002.69703.00003.00001,101,043
Nov 22, 20243.25003.50003.00003.25003.2500162,406
Nov 21, 20243.75003.52003.00003.25003.25001,518,506
Nov 20, 20243.75004.00003.50003.75003.7500436,669
Nov 19, 20243.75004.00003.00003.75003.7500476,415
Nov 18, 20243.75004.50003.50003.75003.7500172,813
Nov 15, 20244.00004.20003.50003.75003.750083,274
Nov 14, 20244.00004.50003.50004.00004.0000347,073
Nov 13, 20244.25004.50003.50004.00004.0000282,706
Nov 12, 20244.25005.00003.80004.25004.250043,886
Nov 11, 20244.75005.00003.62604.25004.2500217,911
Nov 8, 20244.75005.50004.00004.75004.7500272,850
Nov 7, 20244.75005.50003.65004.75004.7500174,116
Nov 6, 20246.00006.50004.27506.50006.5000572,693
Nov 5, 20244.00007.00003.98006.05006.05002,995,574
Nov 4, 20243.00003.95002.60003.25003.2500284,415
Nov 1, 20243.00002.60002.60003.00003.00006,354
Oct 31, 20243.00003.15002.50003.00003.000011,088
Oct 30, 20243.00003.40003.40003.00003.000088
Oct 29, 20243.00003.40002.60003.00003.000010,193
Oct 28, 20242.75003.50002.60003.00003.0000197,124
Oct 25, 20242.75002.75002.75002.75002.7500-
Oct 24, 20242.75002.45002.00002.75002.750038,326
Oct 23, 20242.75002.45002.07502.75002.75005,512
Oct 22, 20242.75003.50002.45002.75002.75006,209
Oct 21, 20242.50003.00002.20002.50002.5000131,900
Oct 18, 20242.50002.20002.06702.50002.500025,024
Oct 17, 20242.50002.50002.50002.50002.5000-
Oct 16, 20242.50002.59002.06702.50002.5000973
Oct 15, 20242.50002.20002.15002.50002.500094,897
Oct 14, 20242.50002.10002.06602.50002.50005,263
Oct 11, 20242.50002.99002.06602.50002.50004,441
Oct 10, 20242.50002.50002.00002.50002.5000351,104
Oct 9, 20242.50002.00002.00002.50002.500052,028
Oct 8, 20242.50002.00002.00002.50002.50005,088
Oct 7, 20242.50002.00002.00002.50002.50003,915
Oct 4, 20242.50002.00002.00002.50002.50008,621
Oct 3, 20242.50002.24501.80002.50002.500059,848
Oct 2, 20242.50002.30002.00002.50002.50002,996
Oct 1, 20242.50002.30001.90002.50002.500046,214
Sep 30, 20242.50002.30002.00002.50002.50004,285
Sep 27, 20242.50002.00002.00002.50002.5000544
Sep 26, 20242.50002.30002.00002.50002.50004,349
Sep 25, 20242.50002.38002.00002.50002.5000143,617
Sep 24, 20242.50002.44002.10002.50002.50008,873
Sep 23, 20242.50002.44002.10002.50002.50001,653
Sep 20, 20242.50002.44002.00002.50002.500074,117
Sep 19, 20242.75003.00002.10002.50002.500074,661
Sep 18, 20242.75002.64002.64002.75002.75001,412
Sep 17, 20242.75002.75002.75002.75002.7500-
Sep 16, 20242.75002.50002.50002.75002.75001,087
Sep 13, 20242.75002.50002.50002.75002.75006,146
Sep 12, 20242.75003.00002.50002.75002.7500666
Sep 11, 20242.75002.78002.50002.75002.750013,423
Sep 10, 20242.75002.78002.50002.75002.750056,186
Sep 9, 20242.75002.75002.75002.75002.7500-
Sep 6, 20242.75003.00002.50002.75002.7500426,012
Sep 5, 20243.00003.00002.50002.75002.7500498,994
Sep 4, 20243.00002.50002.50003.00003.0000150
Sep 3, 20243.00003.28002.55003.00003.000016,791
Sep 2, 20243.00003.28002.55003.00003.00005,477
Aug 30, 20243.00003.00003.00003.00003.0000-
Aug 29, 20243.00002.55002.55003.00003.00002,747
Aug 28, 20243.00003.00002.50003.00003.000033,030
Aug 27, 20243.00003.31802.57603.00003.0000347
Aug 23, 20243.00003.31802.55003.00003.000062,019
Aug 22, 20243.50003.45002.75003.00003.0000104,843
Aug 21, 20243.50003.54003.00003.50003.500010,951
Aug 20, 20243.50003.00003.00003.50003.50007,587
Aug 19, 20243.50003.00003.00003.50003.50006,981
Aug 16, 20243.50003.54003.50003.50003.50002,177
Aug 15, 20243.50003.00003.00003.50003.5000844
Aug 14, 20243.50003.00003.00003.50003.500015,951
Aug 13, 20243.50003.00003.00003.50003.50003,472
Aug 12, 20243.50003.59003.00003.50003.500025,144
Aug 9, 20243.50003.50003.50003.50003.5000-
Aug 8, 20243.50003.70003.00003.50003.500072,587
Aug 7, 20244.00004.10003.50003.50003.5000107,496
Aug 6, 20244.00003.50003.50004.00004.00003,900
Aug 5, 20243.75004.40003.22504.00004.0000283,573
Aug 2, 20244.50004.50004.00003.75003.750050,021
Aug 1, 20244.50005.00004.00004.50004.5000421,305
Jul 31, 20244.50004.10004.10004.50004.50008,589
Jul 30, 20244.50004.70004.10004.50004.50008,580
Jul 29, 20244.50004.10004.10004.50004.50004,500
Jul 26, 20244.50004.50004.00004.50004.500025,647
Jul 25, 20244.50005.00004.00004.50004.50008,175
Jul 24, 20244.50004.75004.10004.50004.500077,720
Jul 23, 20245.00005.10004.00004.50004.500057,763
Jul 22, 20245.00005.00004.02005.00005.000015,383
Jul 19, 20245.25006.00004.50005.00005.000078,749
Jul 18, 20245.00005.90004.12505.25005.250092,815
Jul 17, 20245.00005.45004.12505.00005.000052,026
Jul 16, 20245.00005.20004.12505.00005.00008,434
Jul 15, 20245.00004.12504.12505.00005.00002,244
Jul 12, 20245.00005.15004.00004.50004.500090,162
Jul 11, 20245.00005.15004.00005.00005.000010,077
Jul 10, 20245.00004.98004.02005.00005.000054,832
Jul 9, 20244.50004.98004.00005.00005.000015,641
Jul 8, 20244.50004.99004.00004.50004.500017,449
Jul 5, 20245.00005.80004.00004.50004.500028,443
Jul 4, 20245.00005.18504.00005.00005.00003,887
Jul 3, 20245.00005.38504.00005.00005.000039,668
Jul 2, 20245.00005.40004.12505.00005.000031,835
Jul 1, 20245.00005.25004.10005.00005.000069,884
Jun 28, 20245.00004.10004.10005.00005.00007,143
Jun 27, 20245.00004.10004.10005.00005.00003,092
Jun 26, 20245.00005.25005.25005.00005.000095
Jun 25, 20245.00004.30504.10005.00005.000016,484
Jun 24, 20245.00004.71504.70005.00005.000040,182
Jun 21, 20245.00005.40004.71505.00005.000019,786
Jun 20, 20245.00005.00004.70005.00005.000011,809
Jun 19, 20245.00005.98004.71505.00005.000013,840
Jun 18, 20245.00005.98004.70005.00005.00001,176
Jun 17, 20245.00004.70004.70005.00005.00002,722
Jun 14, 20245.00005.00005.00005.00005.0000-
Jun 13, 20245.00005.70004.45604.50004.50002,762
Jun 12, 20245.00006.00004.45605.00005.000015,423
Jun 11, 20245.00006.00004.45605.00005.000033,334
Jun 10, 20245.00004.76004.45605.00005.000063,872
Jun 7, 20243.75005.75003.66005.00005.0000399,635
Jun 6, 20243.60004.00003.20003.60003.600064,120
Jun 5, 20243.75004.00003.20003.60003.60001,454,798
Jun 4, 20244.50005.00003.72503.75003.7500376,940
Jun 3, 20244.75005.00004.00004.50004.5000583,787
May 31, 20246.00006.00004.50005.10005.1000551,678
May 30, 20246.50006.50005.55006.25006.2500447,136
May 29, 20246.50007.00006.00006.50006.500011,165
May 28, 20246.50006.99006.25006.50006.500074,645
May 24, 20246.25007.00006.25606.50006.500054,743
May 23, 20247.25007.10006.25006.25006.2500200,146
May 22, 20247.25007.50007.25007.25007.250017,096
May 21, 20247.37507.50007.25007.37507.375029,483
May 20, 20247.37507.49807.25007.37507.375064,392
May 17, 20247.37507.50007.25007.37507.375020,628
May 16, 20247.37507.30007.25007.37507.3750241,926
May 15, 20247.37507.25007.25007.37507.37508,468
May 14, 20247.37507.27007.25007.37507.375031,724
May 13, 20247.25007.27007.25007.37507.37504,677
May 10, 20247.37507.37507.37507.37507.3750-
May 9, 20247.37507.50007.25007.37507.3750134,087
May 8, 20247.37507.27007.27007.37507.37501,601
May 7, 20247.37507.37507.25007.37507.375063,047
May 3, 20247.25007.34507.25007.37507.37509,011
May 2, 20247.37507.34507.25007.37507.37507,682
May 1, 20247.37507.50007.25007.37507.375023,240
Apr 30, 20247.37507.50007.25007.37507.375094,285
Apr 29, 20247.37507.65007.25007.37507.375019,989
Apr 26, 20247.37507.28007.25007.37507.375037,865
Apr 25, 20247.37507.50006.10007.37507.375060,202
Apr 24, 20247.75008.00007.00007.37507.3750105,970
Apr 23, 20248.25008.50007.50008.00008.000062,717
Apr 22, 20249.500010.00008.00008.00008.0000629,905
Apr 19, 202412.500012.500012.500012.500012.5000-
Apr 18, 202412.500012.640012.050012.500012.500013,164
Apr 17, 202412.500012.650012.050012.500012.500015,369
Apr 16, 202412.500012.500012.500012.500012.5000-
Apr 15, 202412.500012.100012.100012.500012.500010,000
Apr 12, 202412.500012.165012.000012.500012.500011,841
Apr 11, 202412.500012.650012.050012.500012.500018,724
Apr 10, 202412.500012.650012.165012.500012.500056,482
Apr 9, 202412.500012.700012.700012.500012.500052,500
Apr 8, 202412.500012.990012.010012.500012.500065,495
Apr 5, 202411.750012.025011.500012.500012.5000231,566
Apr 4, 202411.750011.500011.500011.750011.7500114,355
Apr 3, 202411.750011.725011.300011.750011.750067,742
Apr 2, 202411.750011.995011.500011.750011.750037,112
Mar 28, 202411.750011.800011.500011.750011.750061,485
Mar 27, 202411.750012.200011.625011.750011.750096,518
Mar 26, 202411.750011.900011.500011.750011.7500147,876
Mar 25, 202411.750011.975011.500011.750011.7500249,444
Mar 22, 202411.500011.900011.000011.750011.75001,459,688
Mar 21, 202411.500011.680011.000011.500011.500041,772
Mar 20, 202410.500011.670010.041011.500011.50001,061,846
Mar 19, 202410.250010.525010.000010.500010.50001,528,979
Mar 18, 202410.250010.500010.000010.500010.500025,380
Mar 15, 202410.250010.250010.250010.250010.2500-
Mar 14, 202410.250010.300010.000010.250010.25005,357
Mar 13, 202410.250010.100010.000010.250010.250061,526
Mar 12, 202410.250010.500010.000010.250010.250036,918
Mar 11, 202410.250010.30009.100010.250010.250026,428
Mar 8, 202410.250010.300010.000010.250010.2500750,647
Mar 7, 202410.250010.300010.000010.250010.25008,790
Mar 6, 202410.250010.500010.500010.500010.500010
Mar 5, 202410.250010.250010.250010.250010.2500-
Mar 4, 202410.250010.300010.000010.250010.25006,125
Mar 1, 202410.250010.000010.000010.250010.250038,635
Feb 29, 202410.000010.00009.500010.250010.2500179,136
Feb 28, 202410.000010.120010.000010.000010.00008,121
Feb 27, 202410.000010.30009.500010.000010.000019,783
Feb 26, 202410.000010.19009.500010.000010.000030,364
Feb 23, 202410.000010.50009.500010.000010.000010,569
Feb 22, 202410.000010.30009.500010.000010.000031,946
Feb 21, 202410.000010.30009.550010.000010.000037,164
Feb 20, 202410.000010.50009.200010.000010.000015,161
Feb 19, 202410.00009.90009.500010.000010.0000121,506
Feb 16, 202410.000010.30009.500010.000010.00008,061
Feb 15, 202410.000010.30009.510010.000010.00003,548
Feb 14, 202410.000010.50009.500010.000010.000064,353
Feb 13, 202410.000010.50009.600010.000010.00008,352
Feb 12, 202410.000010.30009.500010.000010.000012,138
Feb 9, 202410.000010.30009.600010.000010.00001,135,247
Feb 8, 202410.000010.30009.500010.000010.000093,866
Feb 7, 202410.250010.30009.500010.000010.00001,391,359
Feb 6, 202410.250010.300010.300010.250010.25001,548
Feb 5, 202410.250010.000010.000010.250010.25005,432
Feb 2, 202410.250010.30009.250010.250010.250014,270
Feb 1, 202410.250010.000010.000010.250010.250033,592
Jan 31, 202410.250010.050010.000010.250010.250022,542
Jan 30, 202410.250010.500010.000010.250010.2500863
Jan 29, 202410.250010.000010.000010.250010.25001,896
Jan 26, 202410.250010.050010.050010.250010.25001,000
Jan 25, 202410.250010.300010.000010.250010.250025,689
Jan 24, 202410.250010.700010.000010.250010.25002,400
Jan 23, 202410.250010.500010.000010.250010.250016,466
Jan 22, 202410.250010.050010.000010.250010.2500110,426
Jan 19, 202410.250010.000010.000010.250010.25007,559
Jan 18, 202410.250010.000010.000010.250010.25003,825
Jan 17, 202410.250010.050010.000010.250010.25001,382