Aferian Plc Historical Data - AFRN.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
Aferian Plc (AFRN.GB)
Aferian Plc (AFRN.GB) Historical

Aferian Plc (AFRN.GB)

4.00

-0.50

(-11.11%)

Closed November 21 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-11.1111111111	4.5	4.5	3.485	27675	4.5	DE
4	1.25	45.4545454545	2.75	7	2.75	103734	5.56150149	DE
12	0.75	23.0769230769	3.25	7	2	36208	5.39961313	DE
26	-2.75	-40.7407407407	6.75	7	2	20399	5.28156116	DE
52	-5.75	-58.9743589744	9.75	12.25	2	10978	5.48783527	DE
156	-151	-97.4193548387	155	155	2	5516	15.86560087	DE
260	-151	-97.4193548387	155	155	2	5516	15.86560087	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732120140	4.5	0	0.00	4.5	4.5	4.5	0
1732033620	4.5	0	0.00	4.5	4.5	3.666	105788
1731947580	4.5	0	0.00	4.5	4.5	4.5	0
1731688080	4.5	0	0.00	4.5	4.5	3.666	25475
1731598260	4.5	0	0.00	4.5	4.5	3.755	7110
1731511920	4.5	0	0.00	4.5	4.5	4.01	12477
1731428820	4.5	0	0.00	4.5	4.67	4.01	180100
1731342540	4.5	0	0.00	4.5	4.5	4.01	62109
1731083160	4.5	0	0.00	4.5	4.83	4	71154
1730993820	4.5	-1.5	-25.00	5	5	4	110546
1730910480	6	0	0.00	6	6	6	0
1730824080	6	2.75	84.62	4	7	4	1395530
1730737740	3.25	0.5	18.18	2.75	3.25	2.75	0
1730475300	2.75	0	0.00	2.75	2.75	2.75	0
1730388900	2.75	0	0.00	2.75	2.75	2.75	0
1730305440	2.75	0	0.00	2.75	2.75	2.75	0
1730193840	2.75	0	0.00	2.75	2.75	2.75	0
1730132940	2.75	0	0.00	2.75	2.75	2.75	0
1729869960	2.75	0	0.00	2.75	2.75	2.75	0
1729783680	2.75	0	0.00	2.75	2.77	2.75	651
1729697340	2.75	0	0.00	2.75	2.77	2.75	18
1729610340	2.75	0	0.00	2.75	2.75	2.75	0
1729524420	2.75	0	0.00	2.75	2.75	2.75	0
1729262100	2.75	0	0.00	2.75	2.75	2.75	0
1729178580	2.75	0	0.00	2.75	2.75	2.75	0
1729092540	2.75	0	0.00	2.75	2.75	2.75	0
1729006140	2.75	0	0.00	2.75	2.75	2.75	0
1728919680	2.75	0	0.00	2.75	2.75	2.75	0
1728657480	2.75	0	0.00	2.75	2.75	2.066	7472
1728574140	2.75	0	0.00	2.75	2.75	2.75	0
1728484740	2.75	0	0.00	2.75	2.75	2.75	0
1728401340	2.75	0	0.00	2.75	2.75	2.75	0
1728311580	2.75	0	0.00	2.75	2.75	2.75	0
1728053040	2.75	0	0.00	2.75	2.75	2.75	0
1727966700	2.75	0	0.00	2.75	2.75	2	17300
1727882940	2.75	0	0.00	2.75	2.75	2.3	43261
1727793720	2.75	0	0.00	2.75	2.75	2.75	0
1727710080	2.75	0	0.00	2.75	2.75	2	918
1727447580	2.75	0	0.00	2.75	2.75	2.75	0
1727364240	2.75	0	0.00	2.75	2.75	2	14068
1727277960	2.75	0	0.00	2.75	2.75	2.75	0
1727191740	2.75	0	0.00	2.75	2.75	2.75	0
1727102220	2.75	0	0.00	2.75	2.75	2.75	0
1726843740	2.75	0	0.00	2.75	2.75	2.75	0
1726756740	2.75	-0.5	-15.38	3.25	3.25	2.75	0
1726669920	3.25	0	0.00	3.25	3.25	2.5	1491
1726586700	3.25	0	0.00	3.25	3.25	3.25	0
1726498920	3.25	0	0.00	3.25	3.25	3.25	0
1726238280	3.25	0	0.00	3.25	3.25	2.5	2058
1726151880	3.25	0	0.00	3.25	3.25	2.5	2500
1726068360	3.25	0	0.00	3.25	3.25	3.25	0
1725981960	3.25	0	0.00	3.25	3.25	2.5	584
1725892800	3.25	0	0.00	3.25	3.25	3.25	0
1725633480	3.25	0	0.00	3.25	3.25	3.25	0
1725547140	3.25	0	0.00	3.25	3.25	2.88	25300
1725460740	3.25	0	0.00	3.25	3.25	3.25	0
1725374160	3.25	0	0.00	3.25	3.25	2.55	10000
1725287700	3.25	0	0.00	3.25	3.25	3.25	0
1725028800	3.25	0	0.00	3.25	3.25	2.55	3148
1724942100	3.25	0	0.00	3.25	3.25	2.55	1000
1724858700	3.25	0	0.00	3.25	3.25	3.25	0
1724772540	3.25	0	0.00	3.25	3.25	2.5755	11561
1724423820	3.25	0	0.00	3.25	3.25	3.25	0
1724340540	3.25	-0.5	-13.33	3.75	3.75	3.25	56382
1724251080	3.75	0	0.00	3.75	3.75	3.75	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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