Aferian (AFRN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/10/2022 130.00p 130.00p 128.00p 130.00p 24841
13/10/2022 130.00p 130.00p 128.00p 130.00p 45459
12/10/2022 130.00p 130.00p 128.00p 130.00p 1944
11/10/2022 130.50p 130.50p 125.00p 130.00p 121602
10/10/2022 131.00p 131.00p 130.00p 130.50p 72183
07/10/2022 131.00p 131.00p 130.00p 131.00p 19116
06/10/2022 131.00p 131.50p 130.00p 131.00p 29249
05/10/2022 131.00p 132.00p 130.00p 131.00p 105954
04/10/2022 131.00p 132.00p 130.00p 131.00p 10879
03/10/2022 131.00p 131.00p 130.00p 131.00p 11408
30/09/2022 131.00p 131.00p 130.00p 131.00p 30703
29/09/2022 131.00p 131.00p 127.50p 131.00p 53787
28/09/2022 131.00p 131.00p 129.98p 131.00p 39222
27/09/2022 131.00p 131.00p 130.00p 131.00p 3815
26/09/2022 131.00p 131.00p 127.50p 131.00p 56932
23/09/2022 131.00p 131.00p 131.00p 131.00p 0
22/09/2022 131.00p 131.00p 129.50p 131.00p 49751
21/09/2022 131.00p 132.00p 130.00p 131.00p 188600
20/09/2022 131.00p 131.00p 130.00p 131.00p 27797
16/09/2022 131.00p 131.00p 130.00p 131.00p 12976
15/09/2022 131.00p 131.00p 130.00p 131.00p 11649
14/09/2022 131.00p 131.00p 130.00p 131.00p 34749
13/09/2022 131.00p 131.00p 130.00p 131.00p 32551
12/09/2022 131.00p 131.40p 130.00p 131.00p 13661
09/09/2022 131.00p 131.00p 130.00p 131.00p 17533
08/09/2022 131.00p 131.50p 130.00p 131.00p 33609
07/09/2022 131.00p 132.00p 130.00p 131.00p 4811
06/09/2022 131.00p 132.00p 130.00p 131.00p 21647
05/09/2022 131.00p 131.40p 130.00p 131.00p 35209
02/09/2022 133.50p 133.50p 130.00p 131.00p 23413
01/09/2022 133.50p 133.50p 131.00p 133.50p 7781
31/08/2022 133.50p 133.80p 131.00p 133.50p 41706
30/08/2022 132.00p 133.20p 131.00p 132.00p 14672
26/08/2022 132.00p 132.00p 131.00p 132.00p 3685
25/08/2022 131.00p 133.00p 131.00p 132.00p 14979
24/08/2022 134.50p 134.50p 130.00p 131.00p 125813
23/08/2022 135.50p 138.00p 132.00p 134.50p 155549
22/08/2022 135.00p 135.00p 133.75p 135.00p 17683
19/08/2022 135.00p 136.00p 133.00p 135.00p 41316
18/08/2022 135.00p 135.00p 133.00p 135.00p 18650
17/08/2022 135.00p 135.00p 133.00p 135.00p 4882
16/08/2022 135.50p 138.00p 133.00p 135.00p 53305
15/08/2022 134.50p 137.00p 133.00p 135.50p 22472
12/08/2022 134.50p 137.40p 134.40p 134.50p 36412
11/08/2022 134.50p 137.00p 132.00p 134.50p 27240
10/08/2022 134.00p 136.00p 132.75p 134.00p 6552
09/08/2022 133.50p 135.60p 133.00p 134.00p 16053
08/08/2022 133.50p 137.00p 132.62p 133.50p 17087
05/08/2022 133.50p 136.00p 131.25p 133.50p 60915
04/08/2022 132.00p 135.80p 131.25p 133.50p 76880
03/08/2022 132.00p 133.00p 131.00p 132.00p 30146
02/08/2022 132.00p 133.00p 131.00p 132.00p 6847
01/08/2022 132.00p 132.40p 131.00p 132.00p 9034
29/07/2022 132.00p 132.00p 130.97p 132.00p 49081
28/07/2022 132.00p 132.50p 131.00p 132.00p 72921
27/07/2022 132.00p 132.00p 131.50p 131.50p 14999
26/07/2022 132.50p 132.50p 131.00p 132.00p 16238
25/07/2022 133.50p 133.50p 132.00p 132.50p 41544
22/07/2022 133.50p 133.50p 132.00p 133.50p 37019
21/07/2022 133.50p 134.50p 132.00p 133.50p 33324
20/07/2022 132.50p 133.50p 132.00p 133.50p 16970
19/07/2022 132.50p 132.50p 132.00p 132.50p 29057
18/07/2022 132.50p 132.64p 132.00p 132.50p 32588
15/07/2022 133.00p 133.00p 132.00p 132.50p 16339
14/07/2022 133.00p 133.20p 132.00p 133.00p 12074
13/07/2022 133.00p 133.20p 132.00p 133.00p 9205
12/07/2022 133.50p 134.80p 132.00p 133.00p 68235
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

*Close Price adjusted for both dividends and splits