- Share Prices
Aferian PLC (AFRN)
7.38p+0.00 (+0.00%)03 May 2024, 16:22
Aferian PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 2, 2024 | 7.38p | 7.34p | 7.25p | 7.38p | 7,682 |
May 1, 2024 | 7.38p | 7.50p | 7.25p | 7.38p | 23,240 |
Apr 30, 2024 | 7.38p | 7.50p | 7.25p | 7.38p | 94,285 |
Apr 29, 2024 | 7.38p | 7.65p | 7.25p | 7.38p | 19,989 |
Apr 26, 2024 | 7.38p | 7.28p | 7.25p | 7.38p | 37,865 |
Apr 25, 2024 | 7.38p | 7.50p | 6.10p | 7.38p | 60,202 |
Apr 24, 2024 | 7.75p | 8.00p | 7.00p | 7.38p | 105,970 |
Apr 23, 2024 | 8.25p | 8.50p | 7.50p | 8.00p | 62,717 |
Apr 22, 2024 | 9.50p | 10.00p | 8.00p | 8.00p | 629,905 |
Apr 18, 2024 | 12.50p | 12.64p | 12.05p | 12.50p | 13,164 |
Apr 17, 2024 | 12.50p | 12.65p | 12.05p | 12.50p | 15,369 |
Apr 15, 2024 | 12.50p | 12.10p | 12.10p | 12.50p | 10,000 |
Apr 12, 2024 | 12.50p | 12.16p | 12.00p | 12.50p | 11,841 |
Apr 11, 2024 | 12.50p | 12.65p | 12.05p | 12.50p | 18,724 |
Apr 10, 2024 | 12.50p | 12.65p | 12.16p | 12.50p | 56,482 |
Apr 9, 2024 | 12.50p | 12.70p | 12.70p | 12.50p | 52,500 |
Apr 8, 2024 | 12.50p | 12.99p | 12.01p | 12.50p | 65,495 |
Apr 5, 2024 | 11.75p | 12.03p | 11.50p | 12.50p | 231,566 |
Apr 4, 2024 | 11.75p | 11.50p | 11.50p | 11.75p | 114,355 |
Apr 3, 2024 | 11.75p | 11.72p | 11.30p | 11.75p | 67,742 |
Apr 2, 2024 | 11.75p | 11.99p | 11.50p | 11.75p | 37,112 |
Mar 28, 2024 | 11.75p | 11.80p | 11.50p | 11.75p | 61,485 |
Mar 27, 2024 | 11.75p | 12.20p | 11.63p | 11.75p | 96,518 |
Mar 26, 2024 | 11.75p | 11.90p | 11.50p | 11.75p | 147,876 |
Mar 25, 2024 | 11.75p | 11.97p | 11.50p | 11.75p | 249,444 |
Mar 22, 2024 | 11.50p | 11.90p | 11.00p | 11.75p | 1,459,688 |
Mar 21, 2024 | 11.50p | 11.68p | 11.00p | 11.50p | 41,772 |
Mar 20, 2024 | 10.50p | 11.67p | 10.04p | 11.50p | 1,061,846 |
Mar 19, 2024 | 10.25p | 10.53p | 10.00p | 10.50p | 1,528,979 |
Mar 18, 2024 | 10.25p | 10.50p | 10.00p | 10.50p | 25,380 |
Mar 14, 2024 | 10.25p | 10.30p | 10.00p | 10.25p | 5,357 |
Mar 13, 2024 | 10.25p | 10.10p | 10.00p | 10.25p | 61,526 |
Mar 12, 2024 | 10.25p | 10.50p | 10.00p | 10.25p | 36,918 |
Mar 11, 2024 | 10.25p | 10.30p | 9.10p | 10.25p | 26,428 |
Mar 8, 2024 | 10.25p | 10.30p | 10.00p | 10.25p | 750,647 |
Mar 7, 2024 | 10.25p | 10.30p | 10.00p | 10.25p | 8,790 |
Mar 6, 2024 | 10.25p | 10.50p | 10.50p | 10.50p | 10 |
Mar 4, 2024 | 10.25p | 10.30p | 10.00p | 10.25p | 6,125 |
Mar 1, 2024 | 10.25p | 10.00p | 10.00p | 10.25p | 38,635 |
Feb 29, 2024 | 10.00p | 10.00p | 9.50p | 10.25p | 179,136 |
Feb 28, 2024 | 10.00p | 10.12p | 10.00p | 10.00p | 8,121 |
Feb 27, 2024 | 10.00p | 10.30p | 9.50p | 10.00p | 19,783 |
Feb 26, 2024 | 10.00p | 10.19p | 9.50p | 10.00p | 30,364 |
Feb 23, 2024 | 10.00p | 10.50p | 9.50p | 10.00p | 10,569 |
Feb 22, 2024 | 10.00p | 10.30p | 9.50p | 10.00p | 31,946 |
Feb 21, 2024 | 10.00p | 10.30p | 9.55p | 10.00p | 37,164 |
Feb 20, 2024 | 10.00p | 10.50p | 9.20p | 10.00p | 15,161 |
Feb 19, 2024 | 10.00p | 9.90p | 9.50p | 10.00p | 121,506 |
Feb 16, 2024 | 10.00p | 10.30p | 9.50p | 10.00p | 8,061 |
Feb 15, 2024 | 10.00p | 10.30p | 9.51p | 10.00p | 3,548 |