Aferian (AFRN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aferian

Date Open High Low Close* Volume
03/05/2024 7.25p 7.38p 7.25p 7.38p 9011
02/05/2024 7.38p 7.38p 7.25p 7.38p 7682
01/05/2024 7.38p 7.50p 7.25p 7.38p 23240
30/04/2024 7.38p 7.50p 7.25p 7.38p 94285
29/04/2024 7.38p 7.65p 7.25p 7.38p 19989
26/04/2024 7.38p 7.38p 7.25p 7.38p 37865
25/04/2024 7.38p 7.50p 6.10p 7.38p 60202
24/04/2024 7.75p 8.00p 7.00p 7.38p 105970
23/04/2024 8.25p 8.50p 7.50p 8.00p 62717
22/04/2024 9.50p 10.00p 8.00p 8.00p 629905
19/04/2024 12.50p 12.82p 12.50p 12.50p 0
18/04/2024 12.50p 12.64p 12.05p 12.50p 13164
17/04/2024 12.50p 12.65p 12.05p 12.50p 15369
16/04/2024 12.50p 12.82p 12.50p 12.50p 0
15/04/2024 12.50p 12.50p 12.10p 12.50p 10000
12/04/2024 12.50p 12.50p 12.00p 12.50p 11841
11/04/2024 12.50p 12.65p 12.05p 12.50p 18724
10/04/2024 12.50p 12.65p 12.17p 12.50p 56482
09/04/2024 12.50p 12.70p 12.50p 12.50p 52500
08/04/2024 12.50p 12.99p 12.01p 12.50p 65495
05/04/2024 11.75p 12.50p 11.50p 12.50p 231566
04/04/2024 11.75p 11.87p 11.50p 11.75p 114355
03/04/2024 11.75p 11.75p 11.30p 11.75p 67742
02/04/2024 11.75p 12.00p 11.50p 11.75p 37112
28/03/2024 11.75p 11.80p 11.50p 11.75p 61485
27/03/2024 11.75p 12.20p 11.63p 11.75p 96518
26/03/2024 11.75p 11.90p 11.50p 11.75p 147876
25/03/2024 11.75p 11.98p 11.50p 11.75p 249444
22/03/2024 11.50p 11.90p 11.00p 11.75p 1459688
21/03/2024 11.50p 11.68p 11.00p 11.50p 41772
20/03/2024 10.25p 10.50p 10.25p 11.50p 1026846
19/03/2024 10.25p 10.53p 10.00p 10.50p 1528979
18/03/2024 10.25p 10.50p 10.00p 10.50p 25380
15/03/2024 10.25p 10.33p 10.25p 10.25p 0
14/03/2024 10.25p 10.30p 10.00p 10.25p 5357
13/03/2024 10.25p 10.25p 10.00p 10.25p 61526
12/03/2024 10.25p 10.50p 10.00p 10.25p 36918
11/03/2024 10.25p 10.30p 9.10p 10.25p 26428
08/03/2024 10.25p 10.30p 10.00p 10.25p 750647
07/03/2024 10.25p 10.30p 10.00p 10.25p 8790
06/03/2024 10.25p 10.25p 10.25p 10.50p 10
05/03/2024 10.25p 10.25p 10.25p 10.25p 0
04/03/2024 10.25p 10.30p 10.00p 10.25p 6125
01/03/2024 10.25p 10.25p 10.00p 10.25p 38635
29/02/2024 10.00p 10.25p 9.50p 10.25p 179136
28/02/2024 10.00p 10.12p 10.00p 10.00p 8121
27/02/2024 10.00p 10.30p 9.50p 10.00p 19783
26/02/2024 10.00p 10.19p 9.50p 10.00p 30364
23/02/2024 10.00p 10.50p 9.50p 10.00p 10569
22/02/2024 10.00p 10.30p 9.50p 10.00p 31946
21/02/2024 10.00p 10.30p 9.55p 10.00p 37164
20/02/2024 10.00p 10.50p 9.20p 10.00p 15161
19/02/2024 10.00p 10.00p 9.50p 10.00p 121506
16/02/2024 10.00p 10.30p 9.50p 10.00p 8061
15/02/2024 10.00p 10.30p 9.51p 10.00p 3548
14/02/2024 10.00p 10.50p 9.50p 10.00p 64353
13/02/2024 10.00p 10.50p 9.60p 10.00p 8352
12/02/2024 10.00p 10.30p 9.50p 10.00p 12138
09/02/2024 10.00p 10.30p 9.60p 10.00p 1135247
08/02/2024 10.00p 10.30p 9.50p 10.00p 93866
07/02/2024 10.25p 10.30p 9.50p 10.00p 1391359
06/02/2024 10.25p 10.30p 10.25p 10.25p 1548
05/02/2024 10.25p 10.25p 10.00p 10.25p 5432
02/02/2024 10.25p 10.30p 9.25p 10.25p 14270
01/02/2024 10.25p 10.25p 10.00p 10.25p 33592
31/01/2024 10.25p 10.25p 10.00p 10.25p 22542
30/01/2024 10.25p 10.50p 10.00p 10.25p 863
29/01/2024 10.25p 10.25p 10.00p 10.25p 1896
26/01/2024 10.25p 10.25p 10.05p 10.25p 1000
25/01/2024 10.25p 10.30p 10.00p 10.25p 25689
24/01/2024 10.25p 10.70p 10.00p 10.25p 2400
23/01/2024 10.25p 10.50p 10.00p 10.25p 24886
22/01/2024 10.25p 10.25p 10.00p 10.25p 562556
19/01/2024 10.25p 10.50p 10.00p 10.25p 15118
18/01/2024 10.25p 10.25p 10.00p 10.25p 13585
17/01/2024 10.25p 10.25p 10.00p 10.25p 1382
16/01/2024 10.25p 10.50p 10.00p 10.25p 186869
15/01/2024 10.25p 10.25p 10.00p 10.25p 13081
12/01/2024 10.25p 10.25p 9.10p 10.25p 587056
11/01/2024 10.25p 10.25p 10.00p 10.25p 2246
10/01/2024 10.25p 10.25p 10.00p 10.25p 20259
09/01/2024 10.25p 10.25p 10.00p 10.25p 7090
08/01/2024 10.25p 10.25p 10.00p 10.25p 16062
05/01/2024 10.25p 10.25p 10.00p 10.25p 4500
04/01/2024 10.25p 10.44p 10.00p 10.25p 20277
03/01/2024 10.25p 10.25p 10.00p 10.25p 39175
02/01/2024 10.25p 10.25p 10.00p 10.25p 176226
29/12/2023 10.25p 10.25p 9.97p 10.25p 10920
28/12/2023 10.25p 10.25p 10.20p 10.25p 50000
27/12/2023 10.25p 10.50p 10.00p 10.25p 467
22/12/2023 10.25p 10.25p 10.00p 10.25p 8906
21/12/2023 10.25p 10.50p 9.00p 10.25p 4051652
20/12/2023 10.25p 10.30p 9.00p 10.25p 5303991
19/12/2023 10.25p 10.25p 10.01p 10.25p 11538
18/12/2023 10.25p 10.25p 10.00p 10.25p 23843
15/12/2023 10.25p 10.40p 10.01p 10.25p 43500
14/12/2023 10.25p 10.40p 10.00p 10.25p 70016
13/12/2023 10.25p 10.25p 10.00p 10.25p 20219
12/12/2023 10.25p 10.25p 10.00p 10.25p 63845
11/12/2023 10.25p 10.25p 10.00p 10.25p 31251
08/12/2023 10.00p 10.50p 10.00p 10.25p 23032
07/12/2023 10.00p 10.20p 9.10p 10.00p 71406
06/12/2023 10.00p 10.20p 9.50p 10.00p 9105
05/12/2023 10.25p 10.25p 10.00p 10.20p 100644
04/12/2023 10.25p 10.25p 10.00p 10.25p 344886
01/12/2023 10.25p 10.25p 10.00p 10.25p 74089
30/11/2023 10.25p 10.25p 10.00p 10.25p 13497
29/11/2023 10.25p 10.30p 10.00p 10.25p 27926
28/11/2023 10.25p 10.33p 10.00p 10.25p 28173
27/11/2023 10.25p 10.42p 10.00p 10.25p 110169
24/11/2023 10.25p 10.38p 10.10p 10.25p 58928
23/11/2023 10.25p 10.40p 9.80p 10.25p 69154
22/11/2023 10.25p 10.50p 10.25p 10.25p 3909
21/11/2023 10.25p 10.50p 10.00p 10.25p 303819
20/11/2023 10.25p 10.25p 10.15p 10.25p 39008
17/11/2023 10.25p 10.45p 10.15p 10.25p 62138
16/11/2023 10.25p 10.50p 10.15p 10.25p 128084
15/11/2023 10.50p 10.50p 9.25p 10.25p 339850
14/11/2023 10.50p 10.50p 9.10p 10.50p 154670
13/11/2023 10.50p 10.88p 10.00p 10.50p 14669
10/11/2023 11.00p 11.00p 9.50p 10.50p 122683
09/11/2023 11.00p 11.00p 10.00p 11.00p 8864
08/11/2023 11.00p 12.00p 10.00p 11.00p 13893
07/11/2023 11.00p 11.00p 10.00p 11.00p 19540
06/11/2023 11.00p 11.20p 10.00p 11.00p 63783
03/11/2023 11.50p 11.50p 10.17p 11.00p 124437
02/11/2023 12.00p 12.95p 10.50p 11.50p 33377
01/11/2023 12.00p 12.00p 11.20p 12.00p 10892
31/10/2023 12.50p 12.50p 11.18p 12.00p 73824
30/10/2023 13.00p 13.00p 11.75p 12.50p 55819
27/10/2023 13.00p 13.00p 12.50p 13.00p 9020
26/10/2023 13.00p 13.00p 12.70p 13.00p 23120
25/10/2023 13.00p 13.49p 12.50p 13.00p 16874
24/10/2023 13.00p 13.50p 12.50p 13.00p 16063
23/10/2023 13.00p 13.00p 12.50p 13.00p 23007
20/10/2023 13.00p 13.21p 13.00p 13.00p 287090
19/10/2023 13.25p 13.25p 13.00p 13.25p 110778
18/10/2023 13.50p 13.50p 13.00p 13.25p 51848
17/10/2023 14.00p 14.00p 13.00p 13.50p 410183
16/10/2023 14.25p 14.25p 13.11p 14.00p 19530
13/10/2023 14.50p 14.50p 13.10p 14.25p 31861
12/10/2023 14.75p 14.75p 14.00p 14.50p 11747
11/10/2023 14.75p 15.10p 14.25p 14.75p 8362
10/10/2023 14.75p 15.25p 14.00p 14.75p 46418
09/10/2023 15.50p 15.50p 14.00p 14.75p 76631
06/10/2023 17.50p 17.98p 14.00p 15.50p 196860
05/10/2023 17.50p 17.50p 17.00p 17.50p 10250
04/10/2023 17.50p 18.00p 17.00p 17.50p 10686
03/10/2023 17.50p 17.50p 17.00p 17.50p 36308
02/10/2023 17.75p 18.50p 17.00p 17.50p 3445
29/09/2023 17.75p 17.75p 17.00p 17.75p 5017
28/09/2023 17.75p 18.50p 17.00p 17.75p 45102
27/09/2023 17.75p 17.98p 17.00p 17.75p 20637
26/09/2023 18.00p 18.00p 17.50p 17.75p 93467
25/09/2023 18.00p 18.00p 17.25p 18.00p 19001
22/09/2023 18.00p 18.25p 17.50p 18.00p 72223
21/09/2023 17.50p 18.50p 17.50p 18.00p 43394
20/09/2023 17.50p 18.00p 17.00p 17.50p 6977
19/09/2023 17.50p 18.00p 17.00p 17.50p 35280
18/09/2023 17.50p 18.00p 17.00p 17.50p 104733
15/09/2023 17.25p 17.50p 17.00p 17.50p 8758
14/09/2023 17.25p 17.25p 16.50p 17.25p 136588
13/09/2023 17.25p 17.25p 16.50p 17.25p 37052
12/09/2023 17.00p 17.45p 16.50p 17.25p 104187
11/09/2023 18.00p 18.90p 17.00p 17.50p 171097
08/09/2023 17.00p 19.00p 17.00p 18.00p 143395
07/09/2023 14.50p 17.00p 14.00p 17.00p 213787
06/09/2023 14.25p 14.50p 13.50p 14.50p 118478
05/09/2023 13.75p 14.00p 13.10p 14.00p 21124
04/09/2023 12.75p 13.90p 12.60p 13.75p 114745
01/09/2023 12.50p 12.90p 12.00p 12.50p 177150
31/08/2023 12.25p 13.00p 12.10p 12.50p 294167
30/08/2023 12.25p 12.25p 11.50p 12.25p 24947
29/08/2023 12.00p 12.50p 11.50p 12.25p 49980
25/08/2023 12.00p 12.00p 11.00p 12.00p 12541
24/08/2023 12.50p 12.50p 11.10p 12.00p 61806
23/08/2023 13.00p 13.00p 11.00p 12.50p 42584
22/08/2023 13.25p 13.45p 12.00p 12.50p 40205
21/08/2023 13.25p 13.99p 12.50p 13.25p 3022
18/08/2023 13.25p 13.75p 12.50p 13.25p 22371
17/08/2023 15.00p 16.00p 13.00p 13.25p 86529
16/08/2023 15.00p 15.00p 14.00p 15.00p 16263
15/08/2023 15.00p 15.38p 14.10p 15.00p 12313
14/08/2023 15.50p 16.00p 14.00p 15.00p 14117
11/08/2023 15.50p 15.50p 15.00p 15.50p 9068
10/08/2023 15.50p 15.50p 15.00p 15.50p 16401
09/08/2023 15.50p 15.50p 15.00p 15.50p 47061
08/08/2023 15.50p 15.50p 15.00p 15.50p 5934
07/08/2023 16.00p 16.00p 14.10p 15.50p 37535
04/08/2023 16.00p 16.44p 15.00p 16.00p 52024
03/08/2023 16.50p 18.00p 15.00p 16.00p 48992
02/08/2023 17.00p 18.00p 16.00p 17.00p 1645
01/08/2023 17.00p 18.00p 16.00p 17.00p 1570
31/07/2023 17.00p 18.00p 16.00p 17.00p 19767
28/07/2023 17.00p 17.90p 16.00p 17.00p 55833
27/07/2023 17.00p 18.00p 16.00p 17.00p 69464
26/07/2023 13.50p 17.70p 13.00p 17.00p 2608702
25/07/2023 12.00p 14.00p 11.20p 13.50p 195955
24/07/2023 10.00p 10.03p 10.00p 10.00p 12264
21/07/2023 10.00p 10.80p 10.00p 10.00p 51288

*Close Price adjusted for both dividends and splits