1. Share Prices

  2. Aferian PLC (AFRN)

7.38p+0.00 (+0.00%)20 May 2024, 15:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aferian PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20247.38p7.50p7.25p7.38p20,628
May 16, 20247.38p7.30p7.25p7.38p241,926
May 15, 20247.38p7.25p7.25p7.38p8,468
May 14, 20247.38p7.27p7.25p7.38p31,724
May 13, 20247.25p7.27p7.25p7.38p4,677
May 9, 20247.38p7.50p7.25p7.38p134,087
May 8, 20247.38p7.27p7.27p7.38p1,601
May 7, 20247.38p7.38p7.25p7.38p63,047
May 3, 20247.25p7.34p7.25p7.38p9,011
May 2, 20247.38p7.34p7.25p7.38p7,682
May 1, 20247.38p7.50p7.25p7.38p23,240
Apr 30, 20247.38p7.50p7.25p7.38p94,285
Apr 29, 20247.38p7.65p7.25p7.38p19,989
Apr 26, 20247.38p7.28p7.25p7.38p37,865
Apr 25, 20247.38p7.50p6.10p7.38p60,202
Apr 24, 20247.75p8.00p7.00p7.38p105,970
Apr 23, 20248.25p8.50p7.50p8.00p62,717
Apr 22, 20249.50p10.00p8.00p8.00p629,905
Apr 18, 202412.50p12.64p12.05p12.50p13,164
Apr 17, 202412.50p12.65p12.05p12.50p15,369
Apr 15, 202412.50p12.10p12.10p12.50p10,000
Apr 12, 202412.50p12.16p12.00p12.50p11,841
Apr 11, 202412.50p12.65p12.05p12.50p18,724
Apr 10, 202412.50p12.65p12.16p12.50p56,482
Apr 9, 202412.50p12.70p12.70p12.50p52,500
Apr 8, 202412.50p12.99p12.01p12.50p65,495
Apr 5, 202411.75p12.03p11.50p12.50p231,566
Apr 4, 202411.75p11.50p11.50p11.75p114,355
Apr 3, 202411.75p11.72p11.30p11.75p67,742
Apr 2, 202411.75p11.99p11.50p11.75p37,112
Mar 28, 202411.75p11.80p11.50p11.75p61,485
Mar 27, 202411.75p12.20p11.63p11.75p96,518
Mar 26, 202411.75p11.90p11.50p11.75p147,876
Mar 25, 202411.75p11.97p11.50p11.75p249,444
Mar 22, 202411.50p11.90p11.00p11.75p1,459,688
Mar 21, 202411.50p11.68p11.00p11.50p41,772
Mar 20, 202410.50p11.67p10.04p11.50p1,061,846
Mar 19, 202410.25p10.53p10.00p10.50p1,528,979
Mar 18, 202410.25p10.50p10.00p10.50p25,380
Mar 14, 202410.25p10.30p10.00p10.25p5,357
Mar 13, 202410.25p10.10p10.00p10.25p61,526
Mar 12, 202410.25p10.50p10.00p10.25p36,918
Mar 11, 202410.25p10.30p9.10p10.25p26,428
Mar 8, 202410.25p10.30p10.00p10.25p750,647
Mar 7, 202410.25p10.30p10.00p10.25p8,790
Mar 6, 202410.25p10.50p10.50p10.50p10
Mar 4, 202410.25p10.30p10.00p10.25p6,125
Mar 1, 202410.25p10.00p10.00p10.25p38,635
Feb 29, 202410.00p10.00p9.50p10.25p179,136
Feb 28, 202410.00p10.12p10.00p10.00p8,121
12345
Showing 1 to 50 of 247

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14
Risers/fallers data from previous trading day. Today's data available from 8:15am.