Advfn Plc Historical Data - AFN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Advfn Plc (AFN)
Advfn Plc (AFN) Historical

Advfn Plc (AFN)

12.50

0.00

(0.00%)

Closed 16 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-3.84615384615	13	13	12.5	3071	12.50042334	DE
4	-0.5	-3.84615384615	13	13	12.5	2904	12.86794808	DE
12	0	0	12.5	13	10.5	6527	12.279185	DE
26	-11.5	-47.9166666667	24	24	9.5	29657	13.22818978	DE
52	-1	-7.40740740741	13.5	28	9.5	27266	15.06070485	DE
156	-46.5	-78.813559322	59	82.5	9.5	16014	22.16850573	DE
260	-0.5	-3.84615384615	13	91.5	9.5	16818	34.67313931	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	12.5	0	0.00	12.5	12.5	12.5	18
1741887000	12.5	0	0.00	12.5	12.5	12.5	5000
1741800600	12.5	0	0.00	12.5	12.5	12.5	85
1741714200	12.5	-0.5	-3.85	13	13	12.5	10256
1741627800	13	0	0.00	13	13	13	13
1741368600	13	0	0.00	13	13	13	0
1741282200	13	0	0.00	13	13	12.5	25014
1741195800	13	0	0.00	13	13	13	7878
1741109400	13	0	0.00	13	13	13	0
1741023000	13	0	0.00	13	13	13	6021
1740763800	13	0	0.00	13	13	13	2111
1740677400	13	0	0.00	13	13	13	0
1740591000	13	0	0.00	13	13	13	0
1740504600	13	0	0.00	13	13	13	6
1740418200	13	0	0.00	13	13	13	500
1740159000	13	0	0.00	13	13	13	370
1740072600	13	0	0.00	13	13	13	10
1739986200	13	0	0.00	13	13	13	0
1739899800	13	0	0.00	13	13	13	0
1739813400	13	0	0.00	13	13	13	0
1739554200	13	0	0.00	13	13	13	823
1739467800	13	0	0.00	13	13	13	7132
1739381400	13	0	0.00	13	13	13	0
1739295000	13	0	0.00	13	13	13	320
1739208600	13	0	0.00	13	13	13	8866
1738949400	13	0	0.00	13	13	13	0
1738863000	13	0	0.00	13	13	13	0
1738776600	13	0	0.00	13	13	13	2000
1738690200	13	0	0.00	13	13	13	424
1738603800	13	0	0.00	13	13	13	2461
1738344600	13	0	0.00	13	13	13	31
1738258200	13	0	0.00	13	13	13	0
1738171800	13	0	0.00	13	13	13	14577
1738085400	13	0	0.00	13	13	13	684
1737999000	13	0	0.00	13	13	13	669
1737739800	13	0	0.00	13	13	13	5613
1737653400	13	0	0.00	13	13	13	0
1737567000	13	0	0.00	13	13	13	1
1737480600	13	0	0.00	13	13	13	102
1737394200	13	0	0.00	13	13	13	25
1737135000	13	2	18.18	11	13	11	105505
1737048600	11	0	0.00	11	11	11	0
1736962200	11	0	0.00	11	11	11	0
1736875800	11	0	0.00	11	11	11	2000
1736789400	11	0	0.00	11	11	11	0
1736530200	11	0	0.00	11	11	11	0
1736443800	11	0	0.00	11	11	10.5	76200
1736357400	11	-1	-8.33	12	12	11	17121
1736271000	12	0	0.00	12	12	12	1084
1736184600	12	0	0.00	12	12	12	32423
1735925400	12	0	0.00	12	12	12	8000
1735839000	12	-0.5	-4.00	12.5	12.5	12	27994
1735666200	12.5	0	0.00	12.5	12.5	12.5	0
1735579800	12.5	0	0.00	12.5	12.5	12.5	0
1735320600	12.5	0	0.00	12.5	12.5	12.5	100
1735061400	12.5	0	0.00	12.5	12.5	12.5	0
1734975000	12.5	0	0.00	12.5	12.5	12.5	0
1734715800	12.5	0	0.00	12.5	12.5	12.5	630
1734629400	12.5	-0.5	-3.85	13	13	12.5	31035
1734543000	13	0.1	0.78	13	13	13	63
1734456600	12.9	0.4	3.20	12.5	13	12.5	65253
1734370200	12.5	0	0.00	12.5	12.5	12.5	50

Przedsiebiorstwo Hydraul...

Southport Acquisition (PK)

BNP Paribas Issuance

Vontobel Financial Produ...

Amundi ETF ICAV

Invesco ETF Trust II Inv...

Anonymous Shipping Compa...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions