ADVFN Plc (AFN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:50PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.99 | 10.99 | 10.99 | 10.50 | 10.50 | 9,567 |
| May 01, 2024 | 10.50 | 10.90 | 10.70 | 10.50 | 10.50 | 13,522 |
| Apr 30, 2024 | 10.50 | 10.70 | 10.70 | 10.50 | 10.50 | 13,429 |
| Apr 29, 2024 | 10.50 | 10.02 | 10.02 | 10.50 | 10.50 | 25,600 |
| Apr 26, 2024 | 10.50 | 10.70 | 10.02 | 10.50 | 10.50 | 9,785 |
| Apr 25, 2024 | 11.00 | 10.70 | 10.10 | 10.50 | 10.50 | 33,693 |
| Apr 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 23, 2024 | 11.00 | 10.10 | 10.10 | 11.00 | 11.00 | 1,571 |
| Apr 22, 2024 | 11.00 | 10.10 | 10.10 | 11.00 | 11.00 | 25,000 |
| Apr 19, 2024 | 11.00 | 11.70 | 10.10 | 11.00 | 11.00 | 116,873 |
| Apr 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 16, 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 22,000 |
| Apr 15, 2024 | 11.50 | 11.00 | 11.00 | 11.00 | 11.00 | 3,000 |
| Apr 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 95 |
| Apr 10, 2024 | 11.50 | 11.00 | 10.31 | 11.50 | 11.50 | 19,060 |
| Apr 09, 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 3,000 |
| Apr 08, 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 3,000 |
| Apr 05, 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 628 |
| Apr 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 03, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 02, 2024 | 11.50 | 11.95 | 11.01 | 11.50 | 11.50 | 43,699 |
| Mar 28, 2024 | 11.50 | 11.95 | 11.95 | 11.50 | 11.50 | 50 |
| Mar 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 26, 2024 | 12.00 | 11.99 | 11.15 | 11.50 | 11.50 | 32,318 |
| Mar 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 22, 2024 | 12.00 | 11.30 | 11.30 | 12.00 | 12.00 | 5,389 |
| Mar 21, 2024 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 4,606 |
| Mar 20, 2024 | 13.50 | 13.00 | 12.99 | 12.50 | 12.50 | 3,550 |
| Mar 19, 2024 | 13.50 | 13.70 | 13.70 | 13.50 | 13.50 | 24 |
| Mar 18, 2024 | 13.50 | 12.55 | 12.55 | 13.50 | 13.50 | 25,000 |
| Mar 15, 2024 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | 3,000 |
| Mar 14, 2024 | 13.50 | 13.70 | 13.00 | 13.50 | 13.50 | 1,256 |
| Mar 13, 2024 | 13.50 | 13.85 | 13.85 | 13.50 | 13.50 | 1 |
| Mar 12, 2024 | 13.50 | 13.85 | 13.85 | 13.50 | 13.50 | 248 |
| Mar 11, 2024 | 13.50 | 13.75 | 13.30 | 13.50 | 13.50 | 26,625 |
| Mar 08, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 07, 2024 | 14.00 | 14.60 | 14.60 | 14.00 | 14.00 | 4,270 |
| Mar 06, 2024 | 14.00 | 14.90 | 14.90 | 14.00 | 14.00 | 132 |
| Mar 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 22,767 |
| Mar 04, 2024 | 14.00 | 14.70 | 13.56 | 14.00 | 14.00 | 25,359 |
| Mar 01, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,496 |
| Feb 29, 2024 | 14.00 | 14.00 | 13.51 | 14.00 | 14.00 | 10,222 |
| Feb 28, 2024 | 12.50 | 14.00 | 14.00 | 13.50 | 13.50 | 25,060 |
| Feb 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Feb 26, 2024 | 12.00 | 12.75 | 11.86 | 12.50 | 12.50 | 65,400 |
| Feb 23, 2024 | 12.00 | 12.47 | 11.82 | 12.00 | 12.00 | 14,794 |
| Feb 22, 2024 | 12.00 | 11.55 | 11.55 | 12.00 | 12.00 | 75 |
| Feb 21, 2024 | 12.00 | 12.99 | 12.99 | 12.00 | 12.00 | 27 |
| Feb 20, 2024 | 12.00 | 12.20 | 12.20 | 12.00 | 12.00 | 25,000 |
| Feb 19, 2024 | 12.00 | 12.99 | 12.20 | 12.00 | 12.00 | 14 |
| Feb 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 14, 2024 | 12.00 | 12.47 | 12.47 | 12.00 | 12.00 | 10,000 |
| Feb 13, 2024 | 12.00 | 11.55 | 11.55 | 12.00 | 12.00 | 25,000 |
| Feb 12, 2024 | 12.00 | 12.47 | 12.47 | 12.00 | 12.00 | 645 |
| Feb 09, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 08, 2024 | 12.00 | 12.47 | 12.47 | 12.00 | 12.00 | 1,000 |
| Feb 07, 2024 | 12.00 | 12.47 | 12.47 | 12.00 | 12.00 | 3,127 |
| Feb 06, 2024 | 12.00 | 12.00 | 11.30 | 12.00 | 12.00 | 52,331 |
| Feb 05, 2024 | 12.50 | 12.12 | 11.30 | 12.00 | 12.00 | 43,498 |
| Feb 02, 2024 | 12.50 | 12.49 | 12.25 | 12.50 | 12.50 | 2,132 |
| Feb 01, 2024 | 12.50 | 12.90 | 12.12 | 12.50 | 12.50 | 4,134 |
| Jan 31, 2024 | 13.00 | 12.99 | 12.23 | 12.50 | 12.50 | 1,611 |
| Jan 30, 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 27,000 |
| Jan 29, 2024 | 13.50 | 13.99 | 13.99 | 13.50 | 13.50 | 5 |
| Jan 26, 2024 | 13.50 | 13.99 | 13.90 | 13.50 | 13.50 | 2,521 |
| Jan 25, 2024 | 13.50 | 13.90 | 13.90 | 13.50 | 13.50 | 100 |
| Jan 24, 2024 | 13.50 | 13.15 | 13.15 | 13.50 | 13.50 | 142 |
| Jan 23, 2024 | 14.00 | 13.15 | 13.15 | 13.50 | 13.50 | 213 |
| Jan 22, 2024 | 14.50 | 13.35 | 13.35 | 14.00 | 14.00 | 25,000 |
| Jan 19, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 18, 2024 | 14.50 | 13.45 | 13.45 | 14.50 | 14.50 | 120 |
| Jan 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jan 16, 2024 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 110 |
| Jan 15, 2024 | 14.50 | 13.56 | 13.56 | 14.50 | 14.50 | 25,000 |
| Jan 12, 2024 | 15.50 | 15.00 | 15.00 | 14.50 | 14.50 | 11,000 |
| Jan 11, 2024 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 208 |
| Jan 10, 2024 | 15.50 | 15.22 | 15.22 | 15.50 | 15.50 | 13 |
| Jan 09, 2024 | 15.25 | 15.25 | 15.25 | 15.50 | 15.50 | 66 |
| Jan 08, 2024 | 16.00 | 15.70 | 15.00 | 16.00 | 16.00 | 28,166 |
| Jan 05, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 04, 2024 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 122 |
| Jan 03, 2024 | 16.50 | 16.60 | 15.35 | 16.00 | 16.00 | 43,068 |
| Jan 02, 2024 | 16.50 | 17.90 | 15.01 | 16.50 | 16.50 | 32,768 |
| Dec 29, 2023 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | 134 |
| Dec 28, 2023 | 17.50 | 18.60 | 16.78 | 16.50 | 16.50 | 25,000 |
| Dec 27, 2023 | 19.00 | 18.60 | 18.00 | 17.50 | 17.50 | 14,093 |
| Dec 22, 2023 | 17.50 | 18.00 | 17.10 | 19.00 | 19.00 | 53,805 |
| Dec 21, 2023 | 11.50 | 17.90 | 12.85 | 17.50 | 17.50 | 163,117 |
| Dec 20, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Dec 19, 2023 | 11.50 | 11.95 | 11.25 | 11.50 | 11.50 | 45,000 |
| Dec 18, 2023 | 11.50 | 10.78 | 10.78 | 11.50 | 11.50 | 25,000 |
| Dec 15, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Dec 14, 2023 | 12.00 | 12.00 | 11.89 | 11.50 | 11.50 | 55,000 |
| Dec 13, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Dec 12, 2023 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 13,000 |
| Dec 11, 2023 | 12.50 | 12.06 | 12.06 | 12.50 | 12.50 | 25,000 |
| Dec 08, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.