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
28 Nov 2023	GBX	13.25	13.25	13	13	13	-0.5 (-3.70%)	16,514
27 Nov 2023	GBX	13.5	14	13.5	13.5	13.5	0.0 (0.0%)	21
24 Nov 2023	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	0
23 Nov 2023	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	0
22 Nov 2023	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	0
21 Nov 2023	GBX	13.5	13.5	13	13.5	13.5	0.0 (0.0%)	4,024
20 Nov 2023	GBX	13.5	13.5	13.15	13.5	13.5	0.0 (0.0%)	100,051
17 Nov 2023	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	0
16 Nov 2023	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	0
15 Nov 2023	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	0
14 Nov 2023	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	54
13 Nov 2023	GBX	13.5	13.5	13.15	13.5	13.5	0.0 (0.0%)	310
10 Nov 2023	GBX	13.5	13.845	13	13.5	13.5	0.0 (0.0%)	3,655
9 Nov 2023	GBX	13.5	13.5	13	13.5	13.5	-0.5 (-3.57%)	18,125
8 Nov 2023	GBX	14	14	13.31	14	14	0.0 (0.0%)	25,019
7 Nov 2023	GBX	14	15	13	14	14	0.0 (0.0%)	2,123
6 Nov 2023	GBX	14	14	13.25	14	14	0.0 (0.0%)	1,044
3 Nov 2023	GBX	14	14.69	14	14	14	0.0 (0.0%)	5,005
2 Nov 2023	GBX	13.875	14.4	13.875	14	14	+0.5 (+3.70%)	40,034
1 Nov 2023	GBX	13.5	13.5	13.5	13.5	13.5	0.0 (0.0%)	0
31 Oct 2023	GBX	13.75	13.75	13.25	13.5	13.5	-1 (-6.90%)	32,138
30 Oct 2023	GBX	14.5	14.5	14.5	14.5	14.5	0.0 (0.0%)	0
27 Oct 2023	GBX	14.5	15.174	14	14.5	14.5	0.0 (0.0%)	2,142
26 Oct 2023	GBX	14.5	14.5	14	14.5	14.5	0.0 (0.0%)	75
25 Oct 2023	GBX	14.5	14.5	14.5	14.5	14.5	0.0 (0.0%)	0
24 Oct 2023	GBX	14.5	14.5	14	14.5	14.5	0.0 (0.0%)	500
23 Oct 2023	GBX	14.5	14.5	14.001	14.5	14.5	0.0 (0.0%)	100,000
20 Oct 2023	GBX	14.5	15.3072	14.5	14.5	14.5	0.0 (0.0%)	3,000
19 Oct 2023	GBX	14.5	15.25	14	14.5	14.5	0.0 (0.0%)	205
18 Oct 2023	GBX	14.5	14.5	14.5	14.5	14.5	0.0 (0.0%)	75,000