UK markets close in 49 minutes

ADVFN Plc (AFN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
11.95+0.45 (+3.91%)
As of 08:30AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.9511.9511.9511.9511.95100
27 Mar 202411.5011.5011.5011.5011.50-
26 Mar 202412.0011.9911.1511.5011.5032,318
25 Mar 202412.0012.0012.0012.0012.00-
22 Mar 202412.0011.3011.3012.0012.005,389
21 Mar 202412.5012.0012.0012.0012.004,606
20 Mar 202413.5013.0012.9912.5012.503,550
19 Mar 202413.5013.7013.7013.5013.5024
18 Mar 202413.5012.5512.5513.5013.5025,000
15 Mar 202413.5013.0013.0013.5013.503,000
14 Mar 202413.5013.7013.0013.5013.501,256
13 Mar 202413.5013.8513.8513.5013.501
12 Mar 202413.5013.8513.8513.5013.50248
11 Mar 202413.5013.7513.3013.5013.5026,625
08 Mar 202413.5013.5013.5013.5013.50-
07 Mar 202414.0014.6014.6014.0014.004,270
06 Mar 202414.0014.9014.9014.0014.00132
05 Mar 202414.0014.0014.0014.0014.0022,767
04 Mar 202414.0014.7013.5614.0014.0025,359
01 Mar 202414.0014.0014.0014.0014.002,496
29 Feb 202414.0014.0013.5114.0014.0010,222
28 Feb 202412.5014.0014.0013.5013.5025,060
27 Feb 202412.5012.5012.5012.5012.50-
26 Feb 202412.0012.7511.8612.5012.5065,400
23 Feb 202412.0012.4711.8212.0012.0014,794
22 Feb 202412.0011.5511.5512.0012.0075
21 Feb 202412.0012.9912.9912.0012.0027
20 Feb 202412.0012.2012.2012.0012.0025,000
19 Feb 202412.0012.9912.2012.0012.0014
16 Feb 202412.0012.0012.0012.0012.00-
15 Feb 202412.0012.0012.0012.0012.00-
14 Feb 202412.0012.4712.4712.0012.0010,000
13 Feb 202412.0011.5511.5512.0012.0025,000
12 Feb 202412.0012.4712.4712.0012.00645
09 Feb 202412.0012.0012.0012.0012.00-
08 Feb 202412.0012.4712.4712.0012.001,000
07 Feb 202412.0012.4712.4712.0012.003,127
06 Feb 202412.0012.0011.3012.0012.0052,331
05 Feb 202412.5012.1211.3012.0012.0043,498
02 Feb 202412.5012.4912.2512.5012.502,132
01 Feb 202412.5012.9012.1212.5012.504,134
31 Jan 202413.0012.9912.2312.5012.501,611
30 Jan 202413.5013.5013.0013.0013.0027,000
29 Jan 202413.5013.9913.9913.5013.505
26 Jan 202413.5013.9913.9013.5013.502,521
25 Jan 202413.5013.9013.9013.5013.50100
24 Jan 202413.5013.1513.1513.5013.50142
23 Jan 202414.0013.1513.1513.5013.50213
22 Jan 202414.5013.3513.3514.0014.0025,000
19 Jan 202414.5014.5014.5014.5014.50-
18 Jan 202414.5013.4513.4514.5014.50120
17 Jan 202414.5014.5014.5014.5014.50-
16 Jan 202414.5014.5014.0014.5014.50110
15 Jan 202414.5013.5613.5614.5014.5025,000
12 Jan 202415.5015.0015.0014.5014.5011,000
11 Jan 202415.5015.5015.0015.5015.50208
10 Jan 202415.5015.2215.2215.5015.5013
09 Jan 202415.2515.2515.2515.5015.5066
08 Jan 202416.0015.7015.0016.0016.0028,166
05 Jan 202416.0016.0016.0016.0016.00-
04 Jan 202416.0016.0015.5016.0016.00122
03 Jan 202416.5016.6015.3516.0016.0043,068
02 Jan 202416.5017.9015.0116.5016.5032,768
29 Dec 202316.5016.5016.0016.5016.50134
28 Dec 202317.5018.6016.7816.5016.5025,000
27 Dec 202319.0018.6018.0017.5017.5014,093
22 Dec 202317.5018.0017.1019.0019.0053,805
21 Dec 202311.5017.9012.8517.5017.50163,117
20 Dec 202311.5011.5011.5011.5011.50-
19 Dec 202311.5011.9511.2511.5011.5045,000
18 Dec 202311.5010.7810.7811.5011.5025,000
15 Dec 202311.5011.5011.5011.5011.50-
14 Dec 202312.0012.0011.8911.5011.5055,000
13 Dec 202312.0012.0012.0012.0012.00-
12 Dec 202312.5012.0012.0012.0012.0013,000
11 Dec 202312.5012.0612.0612.5012.5025,000
08 Dec 202312.5012.5012.5012.5012.50-
07 Dec 202312.5012.5012.5012.5012.50-
06 Dec 202313.0013.6312.1112.5012.5051,002
05 Dec 202313.0012.2512.1113.0013.00658
04 Dec 202313.0013.5013.5013.0013.004,000
01 Dec 202313.0013.0013.0013.0013.00-
30 Nov 202313.0013.0013.0013.0013.00-
29 Nov 202313.0012.5012.5013.0013.0025,048
28 Nov 202313.5013.2513.1513.0013.0016,514
27 Nov 202313.5014.0014.0013.5013.5021
24 Nov 202313.5013.5013.5013.5013.50-
23 Nov 202313.5013.5013.5013.5013.50-
22 Nov 202313.5013.5013.5013.5013.50-
21 Nov 202313.5013.2513.0013.5013.504,024
20 Nov 202313.5013.3413.1513.5013.50100,051
17 Nov 202313.5013.5013.5013.5013.50-
16 Nov 202313.5013.5013.5013.5013.50-
15 Nov 202313.5013.5013.5013.5013.50-
14 Nov 202313.5013.5013.5013.5013.5054
13 Nov 202313.5013.5013.1513.5013.50310
10 Nov 202313.5013.8513.0013.5013.503,655
09 Nov 202314.0013.3113.0013.5013.5018,125
08 Nov 202314.0013.3113.3114.0014.0025,019
07 Nov 202314.0015.0013.0014.0014.002,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...