ADVFN Plc Recent Share Price (LSE:AFN)

LSE:AFN - ADVFN PLC ADVFN Plc
Sector: Financials, Industry: Investment Banking & Brokerage

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Sep 2022	GBX	53.5	53.5	53.5	53.5	53.5	0.0 (0.0%)	0
20 Sep 2022	GBX	53.5	53.7	53.5	53.5	53.5	0.0 (0.0%)	4
16 Sep 2022	GBX	54.5	54.5	53.5	53.5	53.5	-3 (-5.31%)	57,038
15 Sep 2022	GBX	56.5	56.5	54.61	56.5	56.5	0.0 (0.0%)	2,000
14 Sep 2022	GBX	56.5	58.889	54.6905	56.5	56.5	0.0 (0.0%)	10,799
13 Sep 2022	GBX	56.5	59.99	54.5	56.5	56.5	0.0 (0.0%)	5,800
12 Sep 2022	GBX	56.5	56.5	54.25	56.5	56.5	-1 (-1.74%)	15,172
9 Sep 2022	GBX	57.5	59.6357	55.9825	57.5	57.5	0.0 (0.0%)	17,516
8 Sep 2022	GBX	57.5	59.49	57.5	57.5	57.5	+1 (+1.77%)	26,684
7 Sep 2022	GBX	56.5	56.5	56.5	56.5	56.5	0.0 (0.0%)	0
6 Sep 2022	GBX	56.5	56.5	54.25	56.5	56.5	0.0 (0.0%)	10
5 Sep 2022	GBX	56.5	59.49	56.5	56.5	56.5	0.0 (0.0%)	5
2 Sep 2022	GBX	56.5	56.5	54.25	56.5	56.5	0.0 (0.0%)	1,738
1 Sep 2022	GBX	56.5	56.5	56.5	56.5	56.5	0.0 (0.0%)	0
31 Aug 2022	GBX	56.5	56.5	54.54	56.5	56.5	-1 (-1.74%)	27,235
30 Aug 2022	GBX	57.5	59.99	57.5	57.5	57.5	0.0 (0.0%)	407
26 Aug 2022	GBX	57.5	57.5	57.5	57.5	57.5	0.0 (0.0%)	0
25 Aug 2022	GBX	57.5	59.9	57.5	57.5	57.5	+2 (+3.60%)	25,000
24 Aug 2022	GBX	55.5	58.89	55.5	55.5	55.5	0.0 (0.0%)	20
23 Aug 2022	GBX	55.5	58.89	53.31	55.5	55.5	0.0 (0.0%)	8,830
22 Aug 2022	GBX	55.5	58.89	55.5	55.5	55.5	0.0 (0.0%)	33
19 Aug 2022	GBX	55.5	55.5	55.5	55.5	55.5	0.0 (0.0%)	0
18 Aug 2022	GBX	55.5	55.5	53.25	55.5	55.5	0.0 (0.0%)	69
17 Aug 2022	GBX	55.5	55.5	53.1025	55.5	55.5	0.0 (0.0%)	1,240
16 Aug 2022	GBX	55.5	58	55.5	55.5	55.5	0.0 (0.0%)	3,387
15 Aug 2022	GBX	52	58	52	55.5	55.5	+4.5 (+8.82%)	115,964
12 Aug 2022	GBX	51	51	51	51	51	0.0 (0.0%)	0
11 Aug 2022	GBX	51	55	49	51	51	0.0 (0.0%)	9,480
10 Aug 2022	GBX	51	51	51	51	51	0.0 (0.0%)	0
9 Aug 2022	GBX	51	51	51	51	51	0.0 (0.0%)	0