Aferian (AFRN) Share Price

Technology Sector


Date Open High Low Close* Volume
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