livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

ADVFN - (AFN) share price history


ADVFN share priceAFN share price tradesAFN Fundamentals watchlistADD to watchlist
ADVFN - (AFN) share price history
Date Open High Low Close Volume
05/12/2019 22.36 23.50 22.36 23.50 1,754
04/12/2019 23.50 23.50 23.50 23.50 0
03/12/2019 23.50 23.50 23.50 23.50 0
02/12/2019 23.50 23.50 23.50 23.50 0
29/11/2019 23.50 23.50 23.50 23.50 0
28/11/2019 23.50 23.50 23.50 23.50 0
27/11/2019 23.00 23.00 23.00 23.00 10,000
26/11/2019 25.00 25.00 23.50 23.50 396
25/11/2019 25.00 25.00 23.50 23.50 1,529
22/11/2019 25.00 25.00 22.50 23.50 76,000
21/11/2019 23.50 23.50 23.50 23.50 0
20/11/2019 22.00 23.50 22.00 23.50 170
19/11/2019 22.36 23.50 22.36 23.50 150
18/11/2019 23.50 23.50 23.50 23.50 0
15/11/2019 23.50 23.50 23.50 23.50 0
14/11/2019 23.50 23.50 23.50 23.50 0
13/11/2019 23.50 23.50 23.50 23.50 0
12/11/2019 23.50 23.50 23.50 23.50 0
11/11/2019 23.50 23.50 23.50 23.50 0
08/11/2019 25.00 25.00 23.50 23.50 19,980
07/11/2019 22.00 25.00 22.00 25.00 3,000
06/11/2019 25.00 25.00 25.00 25.00 0
05/11/2019 26.50 26.50 25.00 25.00 0
01/11/2019 26.50 27.25 26.50 26.50 1,754
30/10/2019 27.50 29.00 24.00 26.50 10,180
24/10/2019 29.00 29.00 28.00 28.00 0
17/10/2019 29.00 29.00 29.00 29.00 1,600
15/10/2019 29.00 30.00 29.00 29.00 20,000
14/10/2019 29.00 29.00 26.00 29.00 6,760
11/10/2019 29.00 30.00 27.00 29.00 7,200

ADVFN - (AFN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices