UK markets open in 4 hours 38 minutes
NIKKEI 225
38,134.82 -679.74 (-1.75%) HANG SENG
17,981.33 +39.55 (+0.22%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,338.60 -10.50 (-0.45%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,295.23 +195.45 (+0.38%)
Aferian Plc (AFRN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 13 Jun 2024 | 5.0000 | 5.7000 | 4.4560 | 4.5000 | 4.5000 | 2,762 |
| 12 Jun 2024 | 5.0000 | 6.0000 | 4.4560 | 5.0000 | 5.0000 | 15,423 |
| 11 Jun 2024 | 5.0000 | 6.0000 | 4.4560 | 5.0000 | 5.0000 | 33,334 |
| 10 Jun 2024 | 5.0000 | 4.7600 | 4.4560 | 5.0000 | 5.0000 | 63,872 |
| 07 Jun 2024 | 3.7500 | 5.7500 | 3.6600 | 5.0000 | 5.0000 | 399,635 |
| 06 Jun 2024 | 3.6000 | 4.0000 | 3.2000 | 3.6000 | 3.6000 | 64,120 |
| 05 Jun 2024 | 3.7500 | 4.0000 | 3.2000 | 3.6000 | 3.6000 | 1,454,798 |
| 04 Jun 2024 | 4.5000 | 5.0000 | 3.7250 | 3.7500 | 3.7500 | 376,940 |
| 03 Jun 2024 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 583,787 |
| 31 May 2024 | 6.0000 | 6.0000 | 4.5000 | 5.1000 | 5.1000 | 551,678 |
| 30 May 2024 | 6.5000 | 6.5000 | 5.5500 | 6.2500 | 6.2500 | 447,136 |
| 29 May 2024 | 6.5000 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 11,165 |
| 28 May 2024 | 6.5000 | 6.9900 | 6.2500 | 6.5000 | 6.5000 | 74,645 |
| 24 May 2024 | 6.2500 | 7.0000 | 6.2560 | 6.5000 | 6.5000 | 54,743 |
| 23 May 2024 | 7.2500 | 7.1000 | 6.2500 | 6.2500 | 6.2500 | 200,146 |
| 22 May 2024 | 7.2500 | 7.5000 | 7.2500 | 7.2500 | 7.2500 | 17,096 |
| 21 May 2024 | 7.3750 | 7.5000 | 7.2500 | 7.3750 | 7.3750 | 29,483 |
| 20 May 2024 | 7.3750 | 7.4980 | 7.2500 | 7.3750 | 7.3750 | 64,392 |
| 17 May 2024 | 7.3750 | 7.5000 | 7.2500 | 7.3750 | 7.3750 | 20,628 |
| 16 May 2024 | 7.3750 | 7.3000 | 7.2500 | 7.3750 | 7.3750 | 241,926 |
| 15 May 2024 | 7.3750 | 7.2500 | 7.2500 | 7.3750 | 7.3750 | 8,468 |
| 14 May 2024 | 7.3750 | 7.2700 | 7.2500 | 7.3750 | 7.3750 | 31,724 |
| 13 May 2024 | 7.2500 | 7.2700 | 7.2500 | 7.3750 | 7.3750 | 4,677 |
| 10 May 2024 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | - |
| 09 May 2024 | 7.3750 | 7.5000 | 7.2500 | 7.3750 | 7.3750 | 134,087 |
| 08 May 2024 | 7.3750 | 7.2700 | 7.2700 | 7.3750 | 7.3750 | 1,601 |
| 07 May 2024 | 7.3750 | 7.3750 | 7.2500 | 7.3750 | 7.3750 | 63,047 |
| 03 May 2024 | 7.2500 | 7.3450 | 7.2500 | 7.3750 | 7.3750 | 9,011 |
| 02 May 2024 | 7.3750 | 7.3450 | 7.2500 | 7.3750 | 7.3750 | 7,682 |
| 01 May 2024 | 7.3750 | 7.5000 | 7.2500 | 7.3750 | 7.3750 | 23,240 |
| 30 Apr 2024 | 7.3750 | 7.5000 | 7.2500 | 7.3750 | 7.3750 | 94,285 |
| 29 Apr 2024 | 7.3750 | 7.6500 | 7.2500 | 7.3750 | 7.3750 | 19,989 |
| 26 Apr 2024 | 7.3750 | 7.2800 | 7.2500 | 7.3750 | 7.3750 | 37,865 |
| 25 Apr 2024 | 7.3750 | 7.5000 | 6.1000 | 7.3750 | 7.3750 | 60,202 |
| 24 Apr 2024 | 7.7500 | 8.0000 | 7.0000 | 7.3750 | 7.3750 | 105,970 |
| 23 Apr 2024 | 8.2500 | 8.5000 | 7.5000 | 8.0000 | 8.0000 | 62,717 |
| 22 Apr 2024 | 9.5000 | 10.0000 | 8.0000 | 8.0000 | 8.0000 | 629,905 |
| 19 Apr 2024 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | - |
| 18 Apr 2024 | 12.5000 | 12.6400 | 12.0500 | 12.5000 | 12.5000 | 13,164 |
| 17 Apr 2024 | 12.5000 | 12.6500 | 12.0500 | 12.5000 | 12.5000 | 15,369 |
| 16 Apr 2024 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | - |
| 15 Apr 2024 | 12.5000 | 12.1000 | 12.1000 | 12.5000 | 12.5000 | 10,000 |
| 12 Apr 2024 | 12.5000 | 12.1650 | 12.0000 | 12.5000 | 12.5000 | 11,841 |
| 11 Apr 2024 | 12.5000 | 12.6500 | 12.0500 | 12.5000 | 12.5000 | 18,724 |
| 10 Apr 2024 | 12.5000 | 12.6500 | 12.1650 | 12.5000 | 12.5000 | 56,482 |
| 09 Apr 2024 | 12.5000 | 12.7000 | 12.7000 | 12.5000 | 12.5000 | 52,500 |
| 08 Apr 2024 | 12.5000 | 12.9900 | 12.0100 | 12.5000 | 12.5000 | 65,495 |
| 05 Apr 2024 | 11.7500 | 12.0250 | 11.5000 | 12.5000 | 12.5000 | 231,566 |
| 04 Apr 2024 | 11.7500 | 11.5000 | 11.5000 | 11.7500 | 11.7500 | 114,355 |
| 03 Apr 2024 | 11.7500 | 11.7250 | 11.3000 | 11.7500 | 11.7500 | 67,742 |
| 02 Apr 2024 | 11.7500 | 11.9950 | 11.5000 | 11.7500 | 11.7500 | 37,112 |
| 28 Mar 2024 | 11.7500 | 11.8000 | 11.5000 | 11.7500 | 11.7500 | 61,485 |
| 27 Mar 2024 | 11.7500 | 12.2000 | 11.6250 | 11.7500 | 11.7500 | 96,518 |
| 26 Mar 2024 | 11.7500 | 11.9000 | 11.5000 | 11.7500 | 11.7500 | 147,876 |
| 25 Mar 2024 | 11.7500 | 11.9750 | 11.5000 | 11.7500 | 11.7500 | 249,444 |
| 22 Mar 2024 | 11.5000 | 11.9000 | 11.0000 | 11.7500 | 11.7500 | 1,459,688 |
| 21 Mar 2024 | 11.5000 | 11.6800 | 11.0000 | 11.5000 | 11.5000 | 41,772 |
| 20 Mar 2024 | 10.5000 | 11.6700 | 10.0410 | 11.5000 | 11.5000 | 1,061,846 |
| 19 Mar 2024 | 10.2500 | 10.5250 | 10.0000 | 10.5000 | 10.5000 | 1,528,979 |
| 18 Mar 2024 | 10.2500 | 10.5000 | 10.0000 | 10.5000 | 10.5000 | 25,380 |
| 15 Mar 2024 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | - |
| 14 Mar 2024 | 10.2500 | 10.3000 | 10.0000 | 10.2500 | 10.2500 | 5,357 |
| 13 Mar 2024 | 10.2500 | 10.1000 | 10.0000 | 10.2500 | 10.2500 | 61,526 |
| 12 Mar 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 36,918 |
| 11 Mar 2024 | 10.2500 | 10.3000 | 9.1000 | 10.2500 | 10.2500 | 26,428 |
| 08 Mar 2024 | 10.2500 | 10.3000 | 10.0000 | 10.2500 | 10.2500 | 750,647 |
| 07 Mar 2024 | 10.2500 | 10.3000 | 10.0000 | 10.2500 | 10.2500 | 8,790 |
| 06 Mar 2024 | 10.2500 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10 |
| 05 Mar 2024 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | - |
| 04 Mar 2024 | 10.2500 | 10.3000 | 10.0000 | 10.2500 | 10.2500 | 6,125 |
| 01 Mar 2024 | 10.2500 | 10.0000 | 10.0000 | 10.2500 | 10.2500 | 38,635 |
| 29 Feb 2024 | 10.0000 | 10.0000 | 9.5000 | 10.2500 | 10.2500 | 179,136 |
| 28 Feb 2024 | 10.0000 | 10.1200 | 10.0000 | 10.0000 | 10.0000 | 8,121 |
| 27 Feb 2024 | 10.0000 | 10.3000 | 9.5000 | 10.0000 | 10.0000 | 19,783 |
| 26 Feb 2024 | 10.0000 | 10.1900 | 9.5000 | 10.0000 | 10.0000 | 30,364 |
| 23 Feb 2024 | 10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 10,569 |
| 22 Feb 2024 | 10.0000 | 10.3000 | 9.5000 | 10.0000 | 10.0000 | 31,946 |
| 21 Feb 2024 | 10.0000 | 10.3000 | 9.5500 | 10.0000 | 10.0000 | 37,164 |
| 20 Feb 2024 | 10.0000 | 10.5000 | 9.2000 | 10.0000 | 10.0000 | 15,161 |
| 19 Feb 2024 | 10.0000 | 9.9000 | 9.5000 | 10.0000 | 10.0000 | 121,506 |
| 16 Feb 2024 | 10.0000 | 10.3000 | 9.5000 | 10.0000 | 10.0000 | 8,061 |
| 15 Feb 2024 | 10.0000 | 10.3000 | 9.5100 | 10.0000 | 10.0000 | 3,548 |
| 14 Feb 2024 | 10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 64,353 |
| 13 Feb 2024 | 10.0000 | 10.5000 | 9.6000 | 10.0000 | 10.0000 | 8,352 |
| 12 Feb 2024 | 10.0000 | 10.3000 | 9.5000 | 10.0000 | 10.0000 | 12,138 |
| 09 Feb 2024 | 10.0000 | 10.3000 | 9.6000 | 10.0000 | 10.0000 | 1,135,247 |
| 08 Feb 2024 | 10.0000 | 10.3000 | 9.5000 | 10.0000 | 10.0000 | 93,866 |
| 07 Feb 2024 | 10.2500 | 10.3000 | 9.5000 | 10.0000 | 10.0000 | 1,391,359 |
| 06 Feb 2024 | 10.2500 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | 1,548 |
| 05 Feb 2024 | 10.2500 | 10.0000 | 10.0000 | 10.2500 | 10.2500 | 5,432 |
| 02 Feb 2024 | 10.2500 | 10.3000 | 9.2500 | 10.2500 | 10.2500 | 14,270 |
| 01 Feb 2024 | 10.2500 | 10.0000 | 10.0000 | 10.2500 | 10.2500 | 33,592 |
| 31 Jan 2024 | 10.2500 | 10.0500 | 10.0000 | 10.2500 | 10.2500 | 22,542 |
| 30 Jan 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 863 |
| 29 Jan 2024 | 10.2500 | 10.0000 | 10.0000 | 10.2500 | 10.2500 | 1,896 |
| 26 Jan 2024 | 10.2500 | 10.0500 | 10.0500 | 10.2500 | 10.2500 | 1,000 |
| 25 Jan 2024 | 10.2500 | 10.3000 | 10.0000 | 10.2500 | 10.2500 | 25,689 |
| 24 Jan 2024 | 10.2500 | 10.7000 | 10.0000 | 10.2500 | 10.2500 | 2,400 |
| 23 Jan 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 16,466 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.