1. Share Prices

  2. Advfn PLC (AFN)

11.00p+0.00 (+0.00%)23 Apr 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Advfn PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202411.00p10.10p10.10p11.00p1,571
Apr 22, 202411.00p10.10p10.10p11.00p25,000
Apr 19, 202411.00p11.70p10.10p11.00p116,873
Apr 16, 202411.00p10.00p10.00p11.00p22,000
Apr 15, 202411.50p11.00p11.00p11.00p3,000
Apr 11, 202411.50p11.50p11.50p11.50p95
Apr 10, 202411.50p11.00p10.31p11.50p19,060
Apr 9, 202411.50p11.00p11.00p11.50p3,000
Apr 8, 202411.50p11.00p11.00p11.50p3,000
Apr 5, 202411.50p11.00p11.00p11.50p628
Apr 2, 202411.50p11.95p11.01p11.50p43,699
Mar 28, 202411.50p11.95p11.95p11.50p50
Mar 26, 202412.00p11.99p11.15p11.50p32,318
Mar 22, 202412.00p11.30p11.30p12.00p5,389
Mar 21, 202412.50p12.00p12.00p12.00p4,606
Mar 20, 202413.50p13.00p12.99p12.50p3,550
Mar 19, 202413.50p13.70p13.70p13.50p24
Mar 18, 202413.50p12.55p12.55p13.50p25,000
Mar 15, 202413.50p13.00p13.00p13.50p3,000
Mar 14, 202413.50p13.70p13.00p13.50p1,256
Mar 13, 202413.50p13.85p13.85p13.50p1
Mar 12, 202413.50p13.85p13.85p13.50p248
Mar 11, 202413.50p13.75p13.30p13.50p26,625
Mar 7, 202414.00p14.60p14.60p14.00p4,270
Mar 6, 202414.00p14.90p14.90p14.00p132
Mar 5, 202414.00p14.00p14.00p14.00p22,767
Mar 4, 202414.00p14.70p13.56p14.00p25,359
Mar 1, 202414.00p14.00p14.00p14.00p2,496
Feb 29, 202414.00p14.00p13.51p14.00p10,222
Feb 28, 202412.50p14.00p14.00p13.50p25,060
Feb 26, 202412.00p12.75p11.86p12.50p65,400
Feb 23, 202412.00p12.47p11.82p12.00p14,794
Feb 22, 202412.00p11.55p11.55p12.00p75
Feb 21, 202412.00p12.99p12.99p12.00p27
Feb 20, 202412.00p12.20p12.20p12.00p25,000
Feb 19, 202412.00p12.99p12.20p12.00p14
Feb 14, 202412.00p12.47p12.47p12.00p10,000
Feb 13, 202412.00p11.55p11.55p12.00p25,000
Feb 12, 202412.00p12.47p12.47p12.00p645
Feb 8, 202412.00p12.47p12.47p12.00p1,000
Feb 7, 202412.00p12.47p12.47p12.00p3,127
Feb 6, 202412.00p12.00p11.30p12.00p52,331
Feb 5, 202412.50p12.12p11.30p12.00p43,498
Feb 2, 202412.50p12.49p12.25p12.50p2,132
Feb 1, 202412.50p12.90p12.12p12.50p4,134
Jan 31, 202413.00p12.99p12.23p12.50p1,611
Jan 30, 202413.50p13.50p13.00p13.00p27,000
Jan 29, 202413.50p13.99p13.99p13.50p5
Jan 26, 202413.50p13.99p13.90p13.50p2,521
Jan 25, 202413.50p13.90p13.90p13.50p100
1234
Showing 1 to 50 of 166

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.005.71
Reckitt Benckiser Group PLC4,417.003.93
Darktrace PLC509.543.99
Scottish Mortgage Investment Trust PLC855.403.41
Bae Systems PLC1,383.003.21
Quilter PLC105.302.73

Fallers

CompanyPrice% Chg
Ocado Group PLC361.60-4.29
Croda International PLC4,719.00-3.46
Elementis PLC137.80-3.37
Hammerson PLC26.92-3.24
Crest Nicholson Holdings PLC185.70-2.98
Entain PLC821.20-3.02