Advfn Plc Historical Data - AFN | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Advfn Plc (AFN)
Advfn Plc (AFN) Historical

Advfn Plc (AFN)

14.00

1.00

(7.69%)

Closed July 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	7.69230769231	13	14	13	12260	13	DE
4	1	7.69230769231	13	14	12.1	14608	12.84122523	DE
12	3.5	33.3333333333	10.5	17.5	10.5	24371	13.38741185	DE
26	0	0	14	17.5	10.5	18767	12.80821485	DE
52	-3.5	-20	17.5	19	10.5	20799	13.77366492	DE
156	-54.5	-79.5620437956	68.5	91.5	10.5	15511	37.72172799	DE
260	-14.5	-50.8771929825	28.5	91.5	10.5	20883	40.5324253	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721665800	13	0	0.00	13	13	13	25000
1721406600	13	0	0.00	12.5	13	12.5	0
1721320200	13	0	0.00	13	13	13	11221
1721233800	13	0	0.00	13	13	13	559
1721147400	13	0	0.00	13	13	13	0
1721061000	13	0	0.00	13	13	13	25001
1720801800	13	0	0.00	13	13	13	0
1720715400	13	0	0.00	13	13	13	0
1720629000	13	0	0.00	13	13	13	0
1720542600	13	0	0.00	13	13	13	1759
1720456200	13	0	0.00	13	13	13	25000
1720197000	13	0	0.00	13	13	13	35
1720110600	13	0	0.00	13	13	13	265
1720024200	13	0	0.00	13	13	13	0
1719937800	13	0.9	7.44	13	13	13	41500
1719851400	12.1	-0.9	-6.92	13	13	12.1	28348
1719592200	13	0	0.00	13	13	13	0
1719505800	13	0	0.00	13	13	13	2000
1719419400	13	0	0.00	13	13	13	0
1719333000	13	0	0.00	13	13	13	0
1719246600	13	0	0.00	13	13	13	25083
1718987400	13	0.5	4.00	12.5	13	12.5	17198
1718901000	12.5	0	0.00	12.5	12.5	12.5	10000
1718814600	12.5	0	0.00	12.5	12.5	12.5	100
1718728200	12.5	0	0.00	12.5	12.5	12.5	25007
1718641800	12.5	0	0.00	12.5	12.5	12.5	8
1718382600	12.5	0	0.00	12.5	12.5	12.5	76
1718296200	12.5	0	0.00	12.5	12.5	12.5	0
1718209800	12.5	0	0.00	12.5	12.5	12.5	80
1718123400	12.5	0	0.00	12.5	12.5	12.5	97718
1718037000	12.5	-1.5	-10.71	14	14	12.5	47789
1717777800	14	0	0.00	14	14	14	0
1717691400	14	0	0.00	14	14	14	16
1717605000	14	0	0.00	14	14	14	51
1717518600	14	-1	-6.67	15	15	14	16098
1717432200	15	0	0.00	15	15	15	18532
1717173000	15	0	0.00	15	15	15	9456
1717086600	15	-1.5	-9.09	16.5	16.5	15	42645
1717000200	16.5	0	0.00	16.5	16.5	16.5	183
1716913800	16.5	-0.5	-2.94	17	17	16.5	45100
1716568200	17	1	6.25	16	17	16	49303
1716481800	16	-1	-5.88	17	17	16	46429
1716395400	17	0	0.00	17	17	17	5024
1716309000	17	2.5	17.24	14.5	17.5	14.5	87621
1716222600	14.5	4	38.10	10.5	14.5	10.5	142345
1715963400	10.5	0	0.00	10.5	10.5	10.5	160073
1715877000	10.5	0	0.00	10.5	10.5	10.5	773
1715790600	10.5	0	0.00	10.5	10.5	10.5	25317
1715704200	10.5	0	0.00	10.5	10.5	10.5	0
1715617800	10.5	0	0.00	10.5	10.5	10.5	252
1715358600	10.5	0	0.00	10.5	10.5	10.5	64
1715272200	10.5	0	0.00	10.5	10.5	10.5	30412
1715185800	10.5	0	0.00	10.5	10.5	10.5	20051
1715099400	10.5	0	0.00	10.5	10.5	10.5	609
1714753800	10.5	0	0.00	10.5	10.5	10.5	451
1714667400	10.5	0	0.00	10.5	10.5	10.5	9567
1714581000	10.5	0	0.00	10.5	10.5	10.5	13522
1714494600	10.5	0	0.00	10.5	10.5	10.5	13429
1714408200	10.5	0	0.00	10.5	10.5	10.5	25600
1714149000	10.5	0	0.00	10.5	10.5	10.5	9785
1714062600	10.5	-0.5	-4.55	11	11	10.5	33693
1713976200	11	0	0.00	11	11	11	0
1713889800	11	0	0.00	11	11	11	1571

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