UK markets open in 48 minutes

Aferian Plc (AFRN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.00000.0000 (0.00%)
At close: 04:02PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20245.00004.30504.10005.00005.000016,484
24 Jun 20245.00004.71504.70005.00005.000040,182
21 Jun 20245.00005.40004.71505.00005.000019,786
20 Jun 20245.00005.00004.70005.00005.000011,809
19 Jun 20245.00005.98004.71505.00005.000013,840
18 Jun 20245.00005.98004.70005.00005.00001,176
17 Jun 20245.00004.70004.70005.00005.00002,722
14 Jun 20245.00005.00005.00005.00005.0000-
13 Jun 20245.00005.70004.45604.50004.50002,762
12 Jun 20245.00006.00004.45605.00005.000015,423
11 Jun 20245.00006.00004.45605.00005.000033,334
10 Jun 20245.00004.76004.45605.00005.000063,872
07 Jun 20243.75005.75003.66005.00005.0000399,635
06 Jun 20243.60004.00003.20003.60003.600064,120
05 Jun 20243.75004.00003.20003.60003.60001,454,798
04 Jun 20244.50005.00003.72503.75003.7500376,940
03 Jun 20244.75005.00004.00004.50004.5000583,787
31 May 20246.00006.00004.50005.10005.1000551,678
30 May 20246.50006.50005.55006.25006.2500447,136
29 May 20246.50007.00006.00006.50006.500011,165
28 May 20246.50006.99006.25006.50006.500074,645
24 May 20246.25007.00006.25606.50006.500054,743
23 May 20247.25007.10006.25006.25006.2500200,146
22 May 20247.25007.50007.25007.25007.250017,096
21 May 20247.37507.50007.25007.37507.375029,483
20 May 20247.37507.49807.25007.37507.375064,392
17 May 20247.37507.50007.25007.37507.375020,628
16 May 20247.37507.30007.25007.37507.3750241,926
15 May 20247.37507.25007.25007.37507.37508,468
14 May 20247.37507.27007.25007.37507.375031,724
13 May 20247.25007.27007.25007.37507.37504,677
10 May 20247.37507.37507.37507.37507.3750-
09 May 20247.37507.50007.25007.37507.3750134,087
08 May 20247.37507.27007.27007.37507.37501,601
07 May 20247.37507.37507.25007.37507.375063,047
03 May 20247.25007.34507.25007.37507.37509,011
02 May 20247.37507.34507.25007.37507.37507,682
01 May 20247.37507.50007.25007.37507.375023,240
30 Apr 20247.37507.50007.25007.37507.375094,285
29 Apr 20247.37507.65007.25007.37507.375019,989
26 Apr 20247.37507.28007.25007.37507.375037,865
25 Apr 20247.37507.50006.10007.37507.375060,202
24 Apr 20247.75008.00007.00007.37507.3750105,970
23 Apr 20248.25008.50007.50008.00008.000062,717
22 Apr 20249.500010.00008.00008.00008.0000629,905
19 Apr 202412.500012.500012.500012.500012.5000-
18 Apr 202412.500012.640012.050012.500012.500013,164
17 Apr 202412.500012.650012.050012.500012.500015,369
16 Apr 202412.500012.500012.500012.500012.5000-
15 Apr 202412.500012.100012.100012.500012.500010,000
12 Apr 202412.500012.165012.000012.500012.500011,841
11 Apr 202412.500012.650012.050012.500012.500018,724
10 Apr 202412.500012.650012.165012.500012.500056,482
09 Apr 202412.500012.700012.700012.500012.500052,500
08 Apr 202412.500012.990012.010012.500012.500065,495
05 Apr 202411.750012.025011.500012.500012.5000231,566
04 Apr 202411.750011.500011.500011.750011.7500114,355
03 Apr 202411.750011.725011.300011.750011.750067,742
02 Apr 202411.750011.995011.500011.750011.750037,112
28 Mar 202411.750011.800011.500011.750011.750061,485
27 Mar 202411.750012.200011.625011.750011.750096,518
26 Mar 202411.750011.900011.500011.750011.7500147,876
25 Mar 202411.750011.975011.500011.750011.7500249,444
22 Mar 202411.500011.900011.000011.750011.75001,459,688
21 Mar 202411.500011.680011.000011.500011.500041,772
20 Mar 202410.500011.670010.041011.500011.50001,061,846
19 Mar 202410.250010.525010.000010.500010.50001,528,979
18 Mar 202410.250010.500010.000010.500010.500025,380
15 Mar 202410.250010.250010.250010.250010.2500-
14 Mar 202410.250010.300010.000010.250010.25005,357
13 Mar 202410.250010.100010.000010.250010.250061,526
12 Mar 202410.250010.500010.000010.250010.250036,918
11 Mar 202410.250010.30009.100010.250010.250026,428
08 Mar 202410.250010.300010.000010.250010.2500750,647
07 Mar 202410.250010.300010.000010.250010.25008,790
06 Mar 202410.250010.500010.500010.500010.500010
05 Mar 202410.250010.250010.250010.250010.2500-
04 Mar 202410.250010.300010.000010.250010.25006,125
01 Mar 202410.250010.000010.000010.250010.250038,635
29 Feb 202410.000010.00009.500010.250010.2500179,136
28 Feb 202410.000010.120010.000010.000010.00008,121
27 Feb 202410.000010.30009.500010.000010.000019,783
26 Feb 202410.000010.19009.500010.000010.000030,364
23 Feb 202410.000010.50009.500010.000010.000010,569
22 Feb 202410.000010.30009.500010.000010.000031,946
21 Feb 202410.000010.30009.550010.000010.000037,164
20 Feb 202410.000010.50009.200010.000010.000015,161
19 Feb 202410.00009.90009.500010.000010.0000121,506
16 Feb 202410.000010.30009.500010.000010.00008,061
15 Feb 202410.000010.30009.510010.000010.00003,548
14 Feb 202410.000010.50009.500010.000010.000064,353
13 Feb 202410.000010.50009.600010.000010.00008,352
12 Feb 202410.000010.30009.500010.000010.000012,138
09 Feb 202410.000010.30009.600010.000010.00001,135,247
08 Feb 202410.000010.30009.500010.000010.000093,866
07 Feb 202410.250010.30009.500010.000010.00001,391,359
06 Feb 202410.250010.300010.300010.250010.25001,548
05 Feb 202410.250010.000010.000010.250010.25005,432
02 Feb 202410.250010.30009.250010.250010.250014,270
01 Feb 202410.250010.000010.000010.250010.250033,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...