Aferian (AFRN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/09/2021 151.00p 151.00p 150.50p 151.00p 62586
23/09/2021 151.00p 151.70p 150.10p 151.00p 29927
22/09/2021 151.00p 151.99p 150.00p 151.00p 41804
21/09/2021 151.00p 151.00p 149.50p 151.00p 44618
20/09/2021 151.00p 151.00p 150.00p 151.00p 101467
17/09/2021 151.00p 151.00p 150.21p 151.00p 61740
16/09/2021 151.00p 151.20p 150.00p 151.00p 84700
15/09/2021 151.00p 151.40p 150.60p 151.00p 234354
14/09/2021 151.00p 151.50p 150.51p 151.00p 18441
13/09/2021 150.50p 152.00p 149.25p 151.00p 279351
10/09/2021 150.50p 152.00p 149.51p 150.50p 32051
09/09/2021 150.50p 151.50p 149.25p 150.50p 77471
08/09/2021 150.50p 150.50p 147.60p 150.50p 57000
07/09/2021 149.50p 150.50p 149.00p 150.50p 124849
06/09/2021 149.50p 149.50p 149.00p 149.50p 51384
03/09/2021 150.50p 150.75p 149.00p 149.50p 436845
02/09/2021 150.50p 151.25p 149.42p 150.50p 175253
01/09/2021 150.50p 150.80p 149.00p 149.00p 94598
31/08/2021 150.50p 150.50p 149.00p 150.50p 31348
30/08/2021 150.50p 150.50p 149.00p 150.50p 17455
27/08/2021 150.50p 150.50p 149.00p 150.50p 17455
26/08/2021 150.50p 150.50p 149.03p 150.50p 17983
25/08/2021 150.50p 150.50p 149.52p 150.50p 15587
24/08/2021 150.50p 150.50p 149.36p 150.50p 92427
23/08/2021 148.50p 150.70p 147.36p 150.50p 66408
20/08/2021 148.50p 149.70p 147.03p 148.50p 33935
19/08/2021 150.00p 150.00p 147.00p 148.50p 135943
18/08/2021 150.00p 150.00p 148.10p 150.00p 47127
17/08/2021 149.50p 150.00p 148.03p 150.00p 131022
16/08/2021 149.50p 150.50p 148.03p 149.50p 35585
13/08/2021 149.00p 149.50p 145.10p 149.50p 99278
12/08/2021 150.00p 150.00p 147.50p 149.00p 38275
11/08/2021 150.00p 150.00p 147.00p 150.00p 24062
10/08/2021 150.00p 151.00p 147.00p 150.00p 282405
09/08/2021 150.00p 150.00p 148.00p 150.00p 26821
06/08/2021 150.00p 151.00p 148.00p 150.00p 47643
05/08/2021 150.00p 150.00p 148.00p 150.00p 68537
04/08/2021 152.50p 152.50p 148.00p 150.00p 116994
03/08/2021 153.00p 154.90p 150.50p 153.00p 87825
02/08/2021 151.50p 151.75p 151.00p 151.50p 68965
30/07/2021 151.50p 151.75p 151.00p 151.50p 51340
29/07/2021 151.50p 151.75p 151.00p 151.50p 40692
28/07/2021 151.50p 151.50p 150.50p 151.50p 47345
27/07/2021 151.50p 151.75p 150.00p 151.50p 58701
26/07/2021 152.00p 152.00p 151.00p 151.00p 25758
23/07/2021 152.00p 152.50p 151.00p 152.00p 41763
22/07/2021 152.00p 152.02p 152.00p 152.00p 36390
21/07/2021 152.50p 152.50p 151.00p 152.00p 70503
20/07/2021 153.50p 154.50p 152.00p 152.50p 104618
19/07/2021 156.50p 156.50p 152.00p 153.50p 112680
16/07/2021 156.50p 156.50p 155.00p 156.50p 10811
15/07/2021 156.50p 156.50p 155.00p 156.50p 74618
14/07/2021 157.00p 157.00p 155.00p 156.50p 20107
13/07/2021 161.00p 161.50p 156.00p 157.00p 42746
12/07/2021 161.00p 161.00p 160.00p 161.00p 33543
09/07/2021 161.00p 161.85p 160.05p 161.00p 12450
08/07/2021 161.00p 161.75p 160.10p 161.00p 30102
07/07/2021 161.00p 161.85p 161.00p 161.00p 45573
06/07/2021 161.00p 161.10p 161.00p 161.00p 130136
05/07/2021 161.00p 162.00p 160.80p 161.00p 31606
02/07/2021 161.00p 161.00p 160.60p 161.00p 42685
01/07/2021 161.00p 163.00p 160.10p 161.00p 94896
30/06/2021 162.00p 162.33p 159.00p 161.00p 104773
29/06/2021 162.00p 162.00p 162.00p 162.00p 0
28/06/2021 165.00p 165.00p 161.02p 162.00p 82824
25/06/2021 165.00p 165.00p 162.00p 165.00p 14849
24/06/2021 165.00p 165.00p 163.00p 165.00p 21381
23/06/2021 165.00p 167.00p 163.00p 165.00p 14158
22/06/2021 165.50p 165.50p 162.50p 165.00p 47387

*Close Price adjusted for both dividends and splits