Aferian (AFRN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/07/2022 133.50p 134.00p 132.00p 133.50p 112183
08/07/2022 133.50p 133.90p 130.50p 133.50p 41397
07/07/2022 133.50p 133.90p 132.00p 133.50p 8840
06/07/2022 133.50p 134.00p 132.00p 133.50p 22001
05/07/2022 133.50p 134.64p 131.68p 133.50p 24231
04/07/2022 133.50p 133.50p 132.00p 133.50p 35861
01/07/2022 133.50p 133.50p 132.00p 133.50p 28175
30/06/2022 133.00p 133.00p 132.00p 133.00p 9210
29/06/2022 133.50p 136.00p 132.00p 136.00p 22713
28/06/2022 133.50p 133.50p 132.54p 133.50p 15278
27/06/2022 133.50p 134.80p 132.48p 133.50p 51882
24/06/2022 133.00p 134.00p 132.25p 133.50p 53195
23/06/2022 133.00p 134.00p 132.00p 133.00p 22113
22/06/2022 133.00p 133.00p 132.00p 133.00p 34695
21/06/2022 132.50p 133.64p 132.00p 131.50p 501
20/06/2022 131.50p 131.57p 131.30p 131.50p 7447
17/06/2022 131.00p 131.60p 130.00p 131.50p 40668
16/06/2022 131.00p 131.62p 130.25p 131.00p 6510
15/06/2022 130.00p 132.00p 128.00p 131.00p 7024
14/06/2022 129.00p 131.96p 128.05p 130.00p 22221
13/06/2022 134.50p 134.50p 130.00p 132.00p 49195
10/06/2022 134.50p 134.50p 133.00p 134.50p 81914
09/06/2022 135.50p 136.00p 131.50p 134.50p 131876
08/06/2022 135.50p 135.50p 135.00p 135.50p 6300
07/06/2022 135.50p 135.50p 135.00p 135.50p 24167
06/06/2022 135.50p 135.80p 135.00p 135.50p 14415
01/06/2022 136.00p 137.00p 135.25p 135.50p 34514
31/05/2022 136.00p 136.00p 135.50p 136.00p 91594
30/05/2022 136.50p 137.00p 135.00p 136.00p 12923
27/05/2022 136.50p 136.50p 136.01p 136.50p 18122
26/05/2022 137.50p 137.50p 136.10p 136.50p 28014
25/05/2022 140.00p 140.00p 137.50p 137.50p 19251
24/05/2022 139.50p 140.00p 138.00p 140.00p 19438
23/05/2022 138.00p 139.28p 137.00p 139.00p 24837
20/05/2022 140.00p 140.00p 137.00p 137.50p 19762
19/05/2022 140.00p 140.00p 137.92p 140.00p 12577
18/05/2022 140.00p 140.50p 138.40p 140.00p 37647
17/05/2022 142.50p 142.50p 138.00p 140.00p 35059
16/05/2022 142.50p 142.50p 140.01p 142.50p 11521
13/05/2022 142.50p 142.50p 138.10p 142.50p 49773
12/05/2022 142.50p 142.50p 140.00p 142.50p 36490
11/05/2022 142.50p 142.50p 140.00p 142.50p 38104
10/05/2022 142.50p 142.50p 140.00p 142.50p 37701
09/05/2022 142.50p 142.71p 140.00p 142.50p 48465
06/05/2022 143.00p 143.00p 140.00p 142.50p 39743
05/05/2022 142.50p 145.00p 140.00p 143.00p 35837
04/05/2022 142.50p 143.20p 140.00p 142.50p 40327
03/05/2022 142.50p 142.50p 140.00p 142.50p 25188
29/04/2022 143.00p 145.90p 140.55p 142.50p 23978
28/04/2022 143.00p 146.00p 141.70p 143.00p 94756
27/04/2022 143.00p 146.00p 143.00p 143.00p 40359
26/04/2022 142.50p 146.00p 140.00p 142.50p 16451
25/04/2022 142.50p 143.75p 142.00p 142.50p 12742
22/04/2022 137.50p 144.00p 137.50p 142.50p 50887
21/04/2022 135.50p 140.00p 134.60p 138.00p 86375
20/04/2022 133.50p 136.80p 132.30p 135.00p 794072
19/04/2022 133.50p 133.50p 132.00p 133.50p 41042
14/04/2022 133.50p 134.00p 132.00p 133.50p 68285
13/04/2022 133.50p 133.50p 132.00p 133.50p 42696
12/04/2022 133.50p 135.00p 130.30p 133.50p 67381
11/04/2022 135.00p 135.00p 133.00p 135.00p 54139
08/04/2022 135.00p 135.00p 133.00p 135.00p 1635
07/04/2022 135.50p 136.00p 133.00p 135.00p 86454
06/04/2022 135.50p 135.88p 135.00p 135.50p 72829
05/04/2022 135.50p 135.75p 135.00p 135.50p 13638
04/04/2022 136.00p 136.00p 134.00p 135.50p 117908
01/04/2022 136.00p 136.40p 135.00p 136.00p 85130
31/03/2022 140.00p 140.32p 135.00p 136.00p 89262
30/03/2022 142.50p 143.40p 140.00p 140.00p 99426
29/03/2022 136.50p 145.00p 135.00p 142.50p 217005
28/03/2022 137.50p 138.00p 135.00p 136.50p 21128
25/03/2022 137.50p 139.10p 135.00p 137.50p 51769
24/03/2022 137.50p 139.20p 134.55p 137.50p 23588
23/03/2022 137.50p 137.50p 135.55p 137.50p 309
22/03/2022 137.50p 139.75p 135.00p 137.50p 31916
21/03/2022 137.00p 140.00p 135.00p 137.50p 308221
18/03/2022 138.50p 139.91p 138.50p 138.50p 26106
17/03/2022 138.50p 139.85p 138.10p 138.50p 14984
16/03/2022 138.50p 139.52p 138.10p 138.50p 16770
15/03/2022 138.50p 140.00p 137.00p 138.50p 32933
14/03/2022 138.50p 139.40p 137.00p 138.50p 6025
11/03/2022 137.50p 140.00p 137.00p 138.50p 26400
10/03/2022 138.50p 138.50p 137.00p 137.50p 40103
09/03/2022 138.00p 138.50p 136.00p 138.50p 37023
08/03/2022 144.50p 147.00p 135.00p 138.00p 123050
07/03/2022 144.50p 144.50p 142.00p 144.50p 44589
04/03/2022 144.50p 145.00p 142.00p 144.50p 69192
03/03/2022 144.50p 145.00p 141.00p 144.50p 51399
02/03/2022 144.50p 145.90p 142.00p 144.50p 39921
01/03/2022 144.50p 144.80p 141.00p 144.50p 60689
28/02/2022 144.50p 145.80p 142.00p 144.50p 10910
25/02/2022 144.50p 144.90p 142.00p 144.50p 46175
24/02/2022 145.00p 148.00p 141.00p 143.50p 78568
23/02/2022 146.50p 146.50p 144.00p 146.50p 53604
22/02/2022 148.00p 148.00p 145.00p 146.50p 12258
21/02/2022 148.00p 148.90p 146.26p 148.00p 911995
18/02/2022 147.50p 149.00p 147.50p 148.00p 238548
17/02/2022 147.50p 147.87p 146.75p 147.50p 8246
16/02/2022 146.50p 148.26p 146.50p 147.50p 103680
15/02/2022 146.50p 147.90p 146.30p 146.50p 19998
14/02/2022 146.50p 146.95p 145.00p 146.50p 60338
11/02/2022 145.00p 147.00p 145.00p 146.50p 70027
10/02/2022 147.50p 150.80p 144.00p 146.50p 120674
09/02/2022 146.50p 147.25p 145.00p 146.50p 30844
08/02/2022 146.50p 148.00p 145.00p 146.50p 1412
07/02/2022 146.50p 146.50p 145.00p 146.50p 53346
04/02/2022 147.50p 147.50p 145.00p 146.50p 42392
03/02/2022 148.50p 149.00p 145.00p 147.50p 32203
02/02/2022 148.50p 149.50p 147.00p 148.50p 45460
01/02/2022 148.50p 150.00p 147.06p 148.50p 20517
31/01/2022 148.50p 150.00p 147.01p 148.50p 47083
28/01/2022 148.50p 149.00p 147.00p 148.50p 35250
27/01/2022 148.50p 149.50p 147.00p 148.50p 30081
26/01/2022 147.25p 150.00p 147.00p 148.50p 126884
25/01/2022 150.50p 150.50p 146.00p 147.25p 171249
24/01/2022 158.50p 160.00p 148.00p 150.50p 131817
21/01/2022 158.50p 158.50p 157.00p 158.50p 12177
20/01/2022 158.50p 158.50p 157.00p 158.50p 17822
19/01/2022 158.50p 158.50p 157.00p 158.50p 15196
18/01/2022 158.50p 158.50p 157.00p 158.50p 38764
17/01/2022 158.50p 158.50p 157.00p 158.50p 32031
14/01/2022 158.50p 158.80p 157.00p 158.50p 18294
13/01/2022 158.50p 159.75p 157.00p 158.50p 53681
12/01/2022 158.50p 159.70p 157.03p 158.50p 14669
10/01/2022 159.00p 160.00p 157.00p 158.50p 44230
07/01/2022 159.00p 161.00p 158.11p 159.00p 4481
06/01/2022 159.00p 160.70p 157.64p 159.00p 30109
05/01/2022 159.00p 160.87p 157.64p 159.00p 18503
04/01/2022 159.00p 160.80p 158.03p 159.00p 16654
03/01/2022 158.00p 159.00p 158.00p 159.00p 5269
31/12/2021 158.00p 159.00p 158.00p 159.00p 5269
30/12/2021 158.00p 159.00p 158.00p 158.00p 4959
29/12/2021 158.00p 158.80p 157.00p 158.00p 13917
28/12/2021 158.00p 158.00p 157.52p 158.00p 7363
27/12/2021 158.00p 158.00p 157.52p 158.00p 7363
24/12/2021 158.00p 158.00p 157.52p 158.00p 7363
23/12/2021 158.00p 159.00p 157.52p 158.00p 26212
22/12/2021 158.00p 158.50p 158.00p 158.00p 985940
21/12/2021 158.00p 158.00p 157.00p 158.00p 8692
20/12/2021 159.50p 159.50p 156.00p 158.00p 41318
17/12/2021 160.00p 160.00p 159.00p 160.00p 38345
16/12/2021 160.00p 160.00p 159.00p 160.00p 1812
15/12/2021 161.00p 161.00p 159.00p 160.00p 39777
14/12/2021 161.00p 161.00p 159.10p 161.00p 25574
13/12/2021 159.50p 162.00p 158.00p 161.00p 285626
10/12/2021 159.50p 159.75p 158.00p 159.50p 15360
09/12/2021 159.50p 159.50p 158.00p 159.50p 40328
08/12/2021 159.50p 159.50p 159.00p 159.50p 18251
07/12/2021 159.50p 159.50p 158.90p 159.50p 8850
06/12/2021 159.50p 159.50p 158.00p 159.50p 39579
03/12/2021 159.50p 160.97p 158.00p 159.50p 81394
02/12/2021 159.50p 160.50p 158.00p 159.50p 12345
01/12/2021 159.50p 161.00p 158.00p 159.50p 30830
30/11/2021 159.50p 159.50p 158.00p 159.50p 16101
29/11/2021 160.00p 160.00p 158.00p 159.50p 76588
26/11/2021 160.00p 160.00p 156.00p 160.00p 8395
25/11/2021 159.50p 160.00p 158.00p 160.00p 10660
24/11/2021 163.50p 163.50p 158.00p 159.50p 112529
23/11/2021 163.50p 163.50p 160.00p 163.50p 43772
22/11/2021 163.50p 163.50p 162.50p 163.50p 2000
19/11/2021 163.50p 164.75p 162.00p 163.50p 54194
18/11/2021 163.50p 163.50p 159.10p 163.50p 24575
17/11/2021 163.50p 165.00p 162.00p 163.50p 9547
16/11/2021 163.50p 163.50p 162.00p 163.50p 28959
15/11/2021 163.50p 163.50p 162.00p 163.50p 65900
12/11/2021 163.00p 165.00p 161.04p 163.50p 171840
11/11/2021 163.00p 165.00p 161.25p 163.00p 129536
10/11/2021 163.00p 164.50p 162.60p 163.00p 39309
09/11/2021 163.00p 163.70p 162.28p 163.00p 30237
08/11/2021 163.00p 163.75p 162.00p 163.00p 16506
05/11/2021 163.00p 163.50p 161.10p 163.00p 44386
04/11/2021 163.00p 163.40p 161.00p 163.00p 61160
03/11/2021 163.00p 165.00p 161.00p 163.00p 38399
02/11/2021 164.00p 164.00p 161.00p 163.00p 115837
01/11/2021 164.00p 164.00p 162.00p 164.00p 87250
29/10/2021 164.00p 164.00p 163.00p 164.00p 39722
28/10/2021 164.00p 164.00p 163.00p 164.00p 1340
27/10/2021 163.50p 165.00p 163.02p 164.00p 56031
26/10/2021 162.50p 165.00p 162.50p 163.50p 122733
25/10/2021 162.00p 163.90p 161.00p 162.50p 1023061
22/10/2021 161.50p 163.90p 161.50p 162.00p 7695
21/10/2021 161.00p 163.90p 161.00p 161.50p 7712
20/10/2021 156.50p 163.94p 156.50p 161.00p 279867
19/10/2021 156.50p 158.00p 155.75p 156.50p 43719
18/10/2021 156.50p 157.50p 155.50p 156.50p 31823
15/10/2021 156.50p 157.25p 155.33p 156.50p 14346
14/10/2021 157.50p 157.70p 155.00p 156.50p 85125
13/10/2021 157.50p 157.50p 155.00p 157.50p 131457
12/10/2021 158.00p 160.00p 155.10p 157.50p 56514
11/10/2021 158.00p 159.90p 156.10p 158.00p 28516
08/10/2021 159.00p 160.00p 158.00p 159.00p 52625
07/10/2021 158.00p 161.00p 158.00p 159.00p 58807
06/10/2021 163.00p 165.00p 156.00p 158.00p 133285
05/10/2021 163.00p 163.00p 161.00p 163.00p 42535
04/10/2021 162.50p 165.00p 156.00p 163.00p 330601
01/10/2021 158.50p 165.00p 158.50p 162.50p 80375
30/09/2021 151.00p 160.00p 151.00p 158.50p 70485
29/09/2021 151.00p 151.90p 150.76p 151.00p 74924
28/09/2021 151.00p 152.00p 150.50p 151.00p 86999
27/09/2021 151.00p 154.00p 150.00p 151.00p 71114

*Close Price adjusted for both dividends and splits