Aferian (AFRN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/07/2023 9.50p 11.00p 9.00p 10.00p 36934
19/07/2023 9.50p 10.00p 9.10p 9.50p 27784
18/07/2023 9.50p 9.60p 9.06p 9.50p 24759
17/07/2023 10.00p 11.00p 9.10p 9.50p 41992
14/07/2023 10.00p 11.00p 9.20p 10.00p 10057
13/07/2023 10.00p 10.00p 9.10p 10.00p 20197
12/07/2023 10.00p 10.00p 9.10p 10.00p 3216
11/07/2023 10.00p 10.00p 9.00p 10.00p 31374
10/07/2023 10.50p 10.65p 9.21p 10.00p 34102
07/07/2023 10.50p 10.70p 10.00p 10.50p 48962
06/07/2023 10.50p 11.00p 10.10p 10.50p 3938
05/07/2023 11.00p 11.00p 10.30p 10.50p 80062
04/07/2023 12.00p 12.00p 10.50p 11.00p 74533
03/07/2023 12.25p 12.60p 11.50p 12.00p 122982
30/06/2023 12.25p 12.60p 11.50p 12.25p 15226
29/06/2023 12.25p 12.77p 11.50p 12.25p 62876
28/06/2023 13.25p 13.25p 11.25p 12.25p 264514
27/06/2023 14.75p 14.75p 14.00p 14.25p 66966
26/06/2023 14.75p 14.75p 14.20p 14.75p 39954
23/06/2023 14.75p 15.00p 14.63p 14.75p 93308
22/06/2023 15.00p 15.35p 14.50p 14.75p 22265
21/06/2023 16.00p 16.50p 15.00p 15.00p 58273
20/06/2023 16.00p 16.50p 15.60p 16.00p 24257
19/06/2023 16.25p 16.25p 15.50p 16.00p 288933
16/06/2023 16.25p 16.25p 15.50p 16.25p 13412
15/06/2023 16.25p 16.25p 15.50p 16.25p 32727
14/06/2023 16.25p 16.25p 15.56p 16.25p 17409
13/06/2023 14.50p 17.00p 14.50p 16.25p 163652
12/06/2023 13.75p 14.50p 13.75p 14.50p 40852
09/06/2023 15.00p 15.00p 12.00p 13.75p 75455
08/06/2023 15.50p 15.50p 14.00p 15.00p 13472
07/06/2023 15.50p 15.70p 15.01p 15.50p 31965
06/06/2023 16.00p 16.19p 15.10p 16.00p 25410
05/06/2023 17.00p 17.00p 15.25p 16.00p 30049
02/06/2023 17.00p 17.00p 16.05p 17.00p 51042
01/06/2023 17.50p 17.50p 16.00p 17.00p 92607
31/05/2023 17.50p 18.00p 17.00p 17.50p 64717
30/05/2023 17.50p 17.50p 16.25p 17.25p 81186
26/05/2023 17.50p 17.50p 17.00p 17.50p 31280
25/05/2023 17.50p 18.00p 16.00p 17.50p 261843
24/05/2023 17.80p 17.80p 17.00p 17.50p 65473
23/05/2023 20.30p 20.30p 17.50p 17.80p 212207
22/05/2023 20.30p 21.00p 19.60p 20.30p 32288
19/05/2023 21.50p 21.70p 18.00p 20.30p 112708
18/05/2023 23.50p 23.83p 21.00p 21.50p 511564
17/05/2023 28.00p 29.00p 22.69p 23.50p 787592
16/05/2023 35.00p 37.00p 27.10p 28.00p 287851
15/05/2023 38.00p 39.00p 35.40p 36.50p 46362
12/05/2023 39.00p 40.00p 37.00p 38.00p 38245
11/05/2023 39.00p 40.00p 38.02p 39.00p 10012
10/05/2023 38.50p 39.20p 38.02p 39.00p 30961
09/05/2023 38.00p 39.00p 37.00p 38.50p 21380
05/05/2023 38.00p 38.85p 37.00p 38.00p 8373
04/05/2023 38.00p 39.00p 37.00p 38.00p 42298
03/05/2023 38.00p 39.00p 37.00p 38.00p 21009
02/05/2023 38.00p 39.00p 37.00p 38.00p 60431
28/04/2023 38.00p 38.95p 37.00p 38.00p 236405
27/04/2023 38.00p 38.90p 37.00p 38.00p 7165
26/04/2023 37.50p 38.79p 35.00p 37.50p 46725
25/04/2023 35.00p 39.00p 34.60p 37.50p 120270
24/04/2023 29.00p 37.00p 28.32p 35.20p 522709
21/04/2023 28.50p 29.84p 28.00p 29.00p 27092
20/04/2023 27.00p 29.79p 27.00p 28.50p 52488
19/04/2023 27.00p 27.80p 26.00p 27.00p 7561
18/04/2023 26.50p 27.98p 26.03p 27.00p 131926
17/04/2023 25.50p 27.90p 25.00p 26.50p 116481
14/04/2023 25.00p 27.00p 24.00p 25.50p 98458
13/04/2023 24.50p 25.70p 23.00p 25.00p 50527
12/04/2023 23.50p 25.70p 23.20p 24.50p 38100
11/04/2023 23.50p 25.00p 22.00p 23.50p 297467
06/04/2023 23.00p 23.50p 22.82p 23.50p 29819
05/04/2023 23.00p 24.00p 22.00p 23.00p 222569
04/04/2023 23.00p 24.00p 22.00p 23.00p 332927
03/04/2023 23.50p 23.70p 22.00p 23.00p 145281
31/03/2023 24.50p 24.90p 22.65p 23.50p 2306623
30/03/2023 25.50p 25.50p 23.00p 24.50p 339058
29/03/2023 27.75p 28.40p 25.00p 25.50p 614094
28/03/2023 28.50p 28.99p 27.00p 27.75p 44415
27/03/2023 29.00p 29.00p 28.20p 28.50p 58849
24/03/2023 29.00p 29.50p 28.67p 29.00p 366661
23/03/2023 29.00p 29.50p 28.60p 29.00p 827929
22/03/2023 29.50p 30.00p 28.60p 29.75p 522969
21/03/2023 30.00p 31.00p 29.00p 29.75p 177643
20/03/2023 30.50p 31.00p 29.00p 29.50p 89569
17/03/2023 28.50p 32.00p 28.35p 30.50p 940438
16/03/2023 26.00p 29.00p 25.89p 28.50p 231994
15/03/2023 26.50p 27.00p 25.00p 26.00p 710554
14/03/2023 27.50p 29.50p 25.00p 26.50p 243556
13/03/2023 30.50p 33.00p 24.66p 27.50p 992981
10/03/2023 30.00p 40.00p 26.60p 32.00p 1255138
09/03/2023 68.50p 68.50p 60.00p 60.50p 74900
08/03/2023 70.50p 70.50p 68.00p 68.50p 39074
07/03/2023 71.00p 71.50p 69.00p 70.50p 148766
06/03/2023 73.00p 75.94p 69.50p 73.00p 180830
03/03/2023 71.00p 74.90p 70.00p 73.00p 28217
02/03/2023 76.50p 77.00p 67.55p 70.00p 195371
01/03/2023 86.50p 88.00p 72.60p 78.50p 302037
28/02/2023 86.50p 86.50p 85.00p 86.50p 88244
27/02/2023 86.50p 86.50p 85.00p 86.50p 35218
24/02/2023 86.50p 86.50p 83.50p 86.50p 92941
23/02/2023 86.50p 87.50p 85.00p 86.50p 35524
22/02/2023 88.00p 88.50p 79.80p 86.50p 80526
21/02/2023 91.50p 91.50p 88.50p 88.50p 33223
20/02/2023 93.50p 93.70p 91.50p 91.50p 34766
17/02/2023 93.50p 93.50p 92.00p 93.50p 7255
16/02/2023 94.50p 94.50p 92.50p 93.50p 88216
15/02/2023 94.50p 94.50p 94.00p 94.50p 42243
14/02/2023 94.50p 97.00p 94.00p 94.50p 65155
13/02/2023 94.50p 95.00p 94.00p 94.50p 31944
10/02/2023 95.00p 96.00p 94.00p 94.50p 47608
09/02/2023 96.00p 96.00p 93.50p 95.00p 120144
08/02/2023 96.00p 96.00p 95.00p 96.00p 24582
07/02/2023 96.00p 96.50p 94.00p 96.00p 115484
06/02/2023 96.00p 97.00p 95.00p 96.00p 87501
03/02/2023 96.00p 96.50p 94.00p 96.00p 61073
02/02/2023 98.00p 98.00p 95.00p 96.00p 99368
01/02/2023 98.00p 98.90p 97.00p 98.00p 90561
31/01/2023 98.00p 98.00p 97.00p 98.00p 44998
30/01/2023 98.50p 98.50p 97.00p 98.00p 122417
27/01/2023 99.50p 99.50p 98.00p 98.50p 17415
26/01/2023 99.50p 99.50p 99.00p 99.50p 35530
25/01/2023 99.50p 99.50p 99.00p 99.50p 32192
24/01/2023 99.50p 99.50p 99.00p 99.50p 20616
23/01/2023 99.50p 99.50p 97.00p 99.50p 104665
20/01/2023 99.50p 100.00p 99.00p 99.50p 61204
19/01/2023 100.50p 100.50p 95.00p 95.00p 33176
18/01/2023 100.50p 100.50p 100.00p 100.00p 74940
17/01/2023 100.50p 100.50p 100.00p 100.50p 2612
16/01/2023 100.50p 100.50p 100.00p 100.50p 16758
13/01/2023 100.50p 101.00p 100.00p 100.00p 5932
12/01/2023 100.50p 100.50p 100.00p 100.50p 1073
11/01/2023 100.50p 100.50p 100.00p 100.50p 48775
10/01/2023 100.50p 100.50p 100.00p 100.50p 982
09/01/2023 100.50p 100.50p 99.10p 100.50p 58535
06/01/2023 100.50p 100.50p 100.00p 100.50p 21720
05/01/2023 100.50p 100.50p 100.00p 100.50p 27274
04/01/2023 100.50p 100.50p 100.00p 100.50p 6053
03/01/2023 100.50p 100.50p 99.50p 100.50p 46455
30/12/2022 100.50p 100.50p 100.50p 100.50p 0
29/12/2022 100.50p 100.50p 100.10p 100.50p 7164
28/12/2022 100.50p 101.00p 100.00p 100.50p 4936
23/12/2022 100.50p 100.50p 100.50p 100.50p 500
22/12/2022 100.50p 100.50p 100.50p 100.50p 0
21/12/2022 100.50p 100.50p 100.00p 100.50p 20197
20/12/2022 101.25p 101.25p 100.50p 100.50p 2031
19/12/2022 101.00p 101.00p 100.00p 101.00p 7699
16/12/2022 101.00p 101.00p 100.00p 101.00p 14595
15/12/2022 101.25p 101.25p 100.00p 101.00p 57074
14/12/2022 100.25p 101.25p 98.00p 101.25p 13358
13/12/2022 96.00p 101.00p 96.00p 100.25p 27399
12/12/2022 95.50p 96.50p 94.03p 96.00p 15118
09/12/2022 95.00p 96.44p 91.00p 95.50p 187434
08/12/2022 91.00p 96.00p 90.02p 95.00p 133761
07/12/2022 91.00p 91.00p 90.00p 91.00p 26308
06/12/2022 91.00p 92.00p 90.00p 91.00p 25819
05/12/2022 91.00p 91.00p 90.00p 91.00p 5602
02/12/2022 91.00p 92.00p 90.00p 91.00p 222272
01/12/2022 91.00p 91.00p 90.00p 91.00p 5782
30/11/2022 91.00p 92.00p 89.25p 91.00p 108348
29/11/2022 90.50p 91.00p 90.00p 91.00p 30563
28/11/2022 90.50p 91.00p 90.00p 90.50p 17740
25/11/2022 90.50p 90.50p 89.00p 90.50p 71900
24/11/2022 89.00p 90.50p 88.00p 90.50p 64446
23/11/2022 89.00p 89.00p 88.00p 89.00p 99428
22/11/2022 89.00p 89.00p 88.00p 89.00p 21293
21/11/2022 89.00p 89.00p 88.00p 89.00p 85338
18/11/2022 89.00p 89.00p 88.00p 89.00p 1022842
17/11/2022 89.00p 90.00p 88.00p 89.00p 4317
16/11/2022 89.00p 89.00p 88.00p 89.00p 41081
15/11/2022 89.00p 89.00p 88.00p 89.00p 14133
14/11/2022 89.00p 89.00p 88.00p 89.00p 87488
11/11/2022 89.00p 89.00p 88.00p 89.00p 65501
10/11/2022 89.00p 89.00p 86.00p 89.00p 14657
09/11/2022 89.00p 89.00p 87.00p 89.00p 94527
08/11/2022 89.00p 89.00p 88.00p 89.00p 10639
07/11/2022 89.00p 90.00p 88.00p 89.00p 22629
04/11/2022 89.00p 89.00p 88.00p 89.00p 32758
03/11/2022 89.00p 89.00p 88.00p 89.00p 63733
02/11/2022 89.00p 89.35p 88.00p 89.00p 823838
01/11/2022 89.00p 89.00p 88.00p 89.00p 180102
31/10/2022 87.50p 89.90p 87.50p 89.00p 20106
28/10/2022 84.50p 87.50p 84.00p 87.50p 30334
27/10/2022 84.00p 84.50p 83.30p 84.50p 137003
26/10/2022 81.50p 84.00p 80.00p 84.00p 41588
25/10/2022 81.50p 86.22p 80.00p 81.50p 512139
24/10/2022 98.00p 98.00p 80.00p 81.50p 296083
21/10/2022 130.00p 130.00p 128.10p 130.00p 12360
20/10/2022 130.00p 130.00p 128.00p 130.00p 29480
19/10/2022 130.00p 130.00p 128.00p 130.00p 2443
18/10/2022 130.00p 131.20p 130.00p 130.00p 0
17/10/2022 130.00p 130.00p 128.00p 130.00p 33037

*Close Price adjusted for both dividends and splits