Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Aferian (AFRN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 36918 |
| 11/03/2024 | 10.25p | 10.30p | 9.10p | 10.25p | 26428 |
| 08/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 750647 |
| 07/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 8790 |
| 06/03/2024 | 10.25p | 10.25p | 10.25p | 10.50p | 10 |
| 05/03/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/03/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 6125 |
| 01/03/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 38635 |
| 29/02/2024 | 10.00p | 10.25p | 9.50p | 10.25p | 179136 |
| 28/02/2024 | 10.00p | 10.12p | 10.00p | 10.00p | 8121 |
| 27/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 19783 |
| 26/02/2024 | 10.00p | 10.19p | 9.50p | 10.00p | 30364 |
| 23/02/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 10569 |
| 22/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 31946 |
| 21/02/2024 | 10.00p | 10.30p | 9.55p | 10.00p | 37164 |
| 20/02/2024 | 10.00p | 10.50p | 9.20p | 10.00p | 15161 |
| 19/02/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 121506 |
| 16/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 8061 |
| 15/02/2024 | 10.00p | 10.30p | 9.51p | 10.00p | 3548 |
| 14/02/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 64353 |
| 13/02/2024 | 10.00p | 10.50p | 9.60p | 10.00p | 8352 |
| 12/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 12138 |
| 09/02/2024 | 10.00p | 10.30p | 9.60p | 10.00p | 1135247 |
| 08/02/2024 | 10.00p | 10.30p | 9.50p | 10.00p | 93866 |
| 07/02/2024 | 10.25p | 10.30p | 9.50p | 10.00p | 1391359 |
| 06/02/2024 | 10.25p | 10.30p | 10.25p | 10.25p | 1548 |
| 05/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 5432 |
| 02/02/2024 | 10.25p | 10.30p | 9.25p | 10.25p | 14270 |
| 01/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 33592 |
| 31/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 22542 |
| 30/01/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 863 |
| 29/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 1896 |
| 26/01/2024 | 10.25p | 10.25p | 10.05p | 10.25p | 1000 |
| 25/01/2024 | 10.25p | 10.30p | 10.00p | 10.25p | 25689 |
| 24/01/2024 | 10.25p | 10.70p | 10.00p | 10.25p | 2400 |
| 23/01/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 24886 |
| 22/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 562556 |
| 19/01/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 15118 |
| 18/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 13585 |
| 17/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 1382 |
| 16/01/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 186869 |
| 15/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 13081 |
| 12/01/2024 | 10.25p | 10.25p | 9.10p | 10.25p | 587056 |
| 11/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 2246 |
| 10/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 20259 |
| 09/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 7090 |
| 08/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 16062 |
| 05/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 4500 |
| 04/01/2024 | 10.25p | 10.44p | 10.00p | 10.25p | 20277 |
| 03/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 39175 |
| 02/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 176226 |
| 29/12/2023 | 10.25p | 10.25p | 9.97p | 10.25p | 10920 |
| 28/12/2023 | 10.25p | 10.25p | 10.20p | 10.25p | 50000 |
| 27/12/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 467 |
| 22/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 8906 |
| 21/12/2023 | 10.25p | 10.50p | 9.00p | 10.25p | 4051652 |
| 20/12/2023 | 10.25p | 10.30p | 9.00p | 10.25p | 5303991 |
| 19/12/2023 | 10.25p | 10.25p | 10.01p | 10.25p | 11538 |
| 18/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 23843 |
| 15/12/2023 | 10.25p | 10.40p | 10.01p | 10.25p | 43500 |
| 14/12/2023 | 10.25p | 10.40p | 10.00p | 10.25p | 70016 |
| 13/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 20219 |
| 12/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 63845 |
| 11/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 31251 |
| 08/12/2023 | 10.00p | 10.50p | 10.00p | 10.25p | 23032 |
| 07/12/2023 | 10.00p | 10.20p | 9.10p | 10.00p | 71406 |
| 06/12/2023 | 10.00p | 10.20p | 9.50p | 10.00p | 9105 |
| 05/12/2023 | 10.25p | 10.25p | 10.00p | 10.20p | 100644 |
| 04/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 344886 |
| 01/12/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 74089 |
| 30/11/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 13497 |
| 29/11/2023 | 10.25p | 10.30p | 10.00p | 10.25p | 27926 |
| 28/11/2023 | 10.25p | 10.33p | 10.00p | 10.25p | 28173 |
| 27/11/2023 | 10.25p | 10.42p | 10.00p | 10.25p | 110169 |
| 24/11/2023 | 10.25p | 10.38p | 10.10p | 10.25p | 58928 |
| 23/11/2023 | 10.25p | 10.40p | 9.80p | 10.25p | 69154 |
| 22/11/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 3909 |
| 21/11/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 303819 |
| 20/11/2023 | 10.25p | 10.25p | 10.15p | 10.25p | 39008 |
| 17/11/2023 | 10.25p | 10.45p | 10.15p | 10.25p | 62138 |
| 16/11/2023 | 10.25p | 10.50p | 10.15p | 10.25p | 128084 |
| 15/11/2023 | 10.50p | 10.50p | 9.25p | 10.25p | 339850 |
| 14/11/2023 | 10.50p | 10.50p | 9.10p | 10.50p | 154670 |
| 13/11/2023 | 10.50p | 10.88p | 10.00p | 10.50p | 14669 |
| 10/11/2023 | 11.00p | 11.00p | 9.50p | 10.50p | 122683 |
| 09/11/2023 | 11.00p | 11.00p | 10.00p | 11.00p | 8864 |
| 08/11/2023 | 11.00p | 12.00p | 10.00p | 11.00p | 13893 |
| 07/11/2023 | 11.00p | 11.00p | 10.00p | 11.00p | 19540 |
| 06/11/2023 | 11.00p | 11.20p | 10.00p | 11.00p | 63783 |
| 03/11/2023 | 11.50p | 11.50p | 10.17p | 11.00p | 124437 |
| 02/11/2023 | 12.00p | 12.95p | 10.50p | 11.50p | 33377 |
| 01/11/2023 | 12.00p | 12.00p | 11.20p | 12.00p | 10892 |
| 31/10/2023 | 12.50p | 12.50p | 11.18p | 12.00p | 73824 |
| 30/10/2023 | 13.00p | 13.00p | 11.75p | 12.50p | 55819 |
| 27/10/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 9020 |
| 26/10/2023 | 13.00p | 13.00p | 12.70p | 13.00p | 23120 |
| 25/10/2023 | 13.00p | 13.49p | 12.50p | 13.00p | 16874 |
| 24/10/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 16063 |
| 23/10/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 23007 |
| 20/10/2023 | 13.00p | 13.21p | 13.00p | 13.00p | 287090 |
| 19/10/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 110778 |
| 18/10/2023 | 13.50p | 13.50p | 13.00p | 13.25p | 51848 |
| 17/10/2023 | 14.00p | 14.00p | 13.00p | 13.50p | 410183 |
| 16/10/2023 | 14.25p | 14.25p | 13.11p | 14.00p | 19530 |
| 13/10/2023 | 14.50p | 14.50p | 13.10p | 14.25p | 31861 |
| 12/10/2023 | 14.75p | 14.75p | 14.00p | 14.50p | 11747 |
| 11/10/2023 | 14.75p | 15.10p | 14.25p | 14.75p | 8362 |
| 10/10/2023 | 14.75p | 15.25p | 14.00p | 14.75p | 46418 |
| 09/10/2023 | 15.50p | 15.50p | 14.00p | 14.75p | 76631 |
| 06/10/2023 | 17.50p | 17.98p | 14.00p | 15.50p | 196860 |
| 05/10/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 10250 |
| 04/10/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 10686 |
| 03/10/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 36308 |
| 02/10/2023 | 17.75p | 18.50p | 17.00p | 17.50p | 3445 |
| 29/09/2023 | 17.75p | 17.75p | 17.00p | 17.75p | 5017 |
| 28/09/2023 | 17.75p | 18.50p | 17.00p | 17.75p | 45102 |
| 27/09/2023 | 17.75p | 17.98p | 17.00p | 17.75p | 20637 |
| 26/09/2023 | 18.00p | 18.00p | 17.50p | 17.75p | 93467 |
| 25/09/2023 | 18.00p | 18.00p | 17.25p | 18.00p | 19001 |
| 22/09/2023 | 18.00p | 18.25p | 17.50p | 18.00p | 72223 |
| 21/09/2023 | 17.50p | 18.50p | 17.50p | 18.00p | 43394 |
| 20/09/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 6977 |
| 19/09/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 35280 |
| 18/09/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 104733 |
| 15/09/2023 | 17.25p | 17.50p | 17.00p | 17.50p | 8758 |
| 14/09/2023 | 17.25p | 17.25p | 16.50p | 17.25p | 136588 |
| 13/09/2023 | 17.25p | 17.25p | 16.50p | 17.25p | 37052 |
| 12/09/2023 | 17.00p | 17.45p | 16.50p | 17.25p | 104187 |
| 11/09/2023 | 18.00p | 18.90p | 17.00p | 17.50p | 171097 |
| 08/09/2023 | 17.00p | 19.00p | 17.00p | 18.00p | 143395 |
| 07/09/2023 | 14.50p | 17.00p | 14.00p | 17.00p | 213787 |
| 06/09/2023 | 14.25p | 14.50p | 13.50p | 14.50p | 118478 |
| 05/09/2023 | 13.75p | 14.00p | 13.10p | 14.00p | 21124 |
| 04/09/2023 | 12.75p | 13.90p | 12.60p | 13.75p | 114745 |
| 01/09/2023 | 12.50p | 12.90p | 12.00p | 12.50p | 177150 |
| 31/08/2023 | 12.25p | 13.00p | 12.10p | 12.50p | 294167 |
| 30/08/2023 | 12.25p | 12.25p | 11.50p | 12.25p | 24947 |
| 29/08/2023 | 12.00p | 12.50p | 11.50p | 12.25p | 49980 |
| 25/08/2023 | 12.00p | 12.00p | 11.00p | 12.00p | 12541 |
| 24/08/2023 | 12.50p | 12.50p | 11.10p | 12.00p | 61806 |
| 23/08/2023 | 13.00p | 13.00p | 11.00p | 12.50p | 42584 |
| 22/08/2023 | 13.25p | 13.45p | 12.00p | 12.50p | 40205 |
| 21/08/2023 | 13.25p | 13.99p | 12.50p | 13.25p | 3022 |
| 18/08/2023 | 13.25p | 13.75p | 12.50p | 13.25p | 22371 |
| 17/08/2023 | 15.00p | 16.00p | 13.00p | 13.25p | 86529 |
| 16/08/2023 | 15.00p | 15.00p | 14.00p | 15.00p | 16263 |
| 15/08/2023 | 15.00p | 15.38p | 14.10p | 15.00p | 12313 |
| 14/08/2023 | 15.50p | 16.00p | 14.00p | 15.00p | 14117 |
| 11/08/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 9068 |
| 10/08/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 16401 |
| 09/08/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 47061 |
| 08/08/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 5934 |
| 07/08/2023 | 16.00p | 16.00p | 14.10p | 15.50p | 37535 |
| 04/08/2023 | 16.00p | 16.44p | 15.00p | 16.00p | 52024 |
| 03/08/2023 | 16.50p | 18.00p | 15.00p | 16.00p | 48992 |
| 02/08/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 1645 |
| 01/08/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 1570 |
| 31/07/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 19767 |
| 28/07/2023 | 17.00p | 17.90p | 16.00p | 17.00p | 55833 |
| 27/07/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 69464 |
| 26/07/2023 | 13.50p | 17.70p | 13.00p | 17.00p | 2608702 |
| 25/07/2023 | 12.00p | 14.00p | 11.20p | 13.50p | 195955 |
| 24/07/2023 | 10.00p | 10.03p | 10.00p | 10.00p | 12264 |
| 21/07/2023 | 10.00p | 10.80p | 10.00p | 10.00p | 51288 |
| 20/07/2023 | 9.50p | 11.00p | 9.00p | 10.00p | 36934 |
| 19/07/2023 | 9.50p | 10.00p | 9.10p | 9.50p | 27784 |
| 18/07/2023 | 9.50p | 9.60p | 9.06p | 9.50p | 24759 |
| 17/07/2023 | 10.00p | 11.00p | 9.10p | 9.50p | 41992 |
| 14/07/2023 | 10.00p | 11.00p | 9.20p | 10.00p | 10057 |
| 13/07/2023 | 10.00p | 10.00p | 9.10p | 10.00p | 20197 |
| 12/07/2023 | 10.00p | 10.00p | 9.10p | 10.00p | 3216 |
| 11/07/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 31374 |
| 10/07/2023 | 10.50p | 10.65p | 9.21p | 10.00p | 34102 |
| 07/07/2023 | 10.50p | 10.70p | 10.00p | 10.50p | 48962 |
| 06/07/2023 | 10.50p | 11.00p | 10.10p | 10.50p | 3938 |
| 05/07/2023 | 11.00p | 11.00p | 10.30p | 10.50p | 80062 |
| 04/07/2023 | 12.00p | 12.00p | 10.50p | 11.00p | 74533 |
| 03/07/2023 | 12.25p | 12.60p | 11.50p | 12.00p | 122982 |
| 30/06/2023 | 12.25p | 12.60p | 11.50p | 12.25p | 15226 |
| 29/06/2023 | 12.25p | 12.77p | 11.50p | 12.25p | 62876 |
| 28/06/2023 | 13.25p | 13.25p | 11.25p | 12.25p | 264514 |
| 27/06/2023 | 14.75p | 14.75p | 14.00p | 14.25p | 66966 |
| 26/06/2023 | 14.75p | 14.75p | 14.20p | 14.75p | 39954 |
| 23/06/2023 | 14.75p | 15.00p | 14.63p | 14.75p | 93308 |
| 22/06/2023 | 15.00p | 15.35p | 14.50p | 14.75p | 22265 |
| 21/06/2023 | 16.00p | 16.50p | 15.00p | 15.00p | 58273 |
| 20/06/2023 | 16.00p | 16.50p | 15.60p | 16.00p | 24257 |
| 19/06/2023 | 16.25p | 16.25p | 15.50p | 16.00p | 288933 |
| 16/06/2023 | 16.25p | 16.25p | 15.50p | 16.25p | 13412 |
| 15/06/2023 | 16.25p | 16.25p | 15.50p | 16.25p | 32727 |
| 14/06/2023 | 16.25p | 16.25p | 15.56p | 16.25p | 17409 |
| 13/06/2023 | 14.50p | 17.00p | 14.50p | 16.25p | 163652 |
| 12/06/2023 | 13.75p | 14.50p | 13.75p | 14.50p | 40852 |
| 09/06/2023 | 15.00p | 15.00p | 12.00p | 13.75p | 75455 |
| 08/06/2023 | 15.50p | 15.50p | 14.00p | 15.00p | 13472 |
| 07/06/2023 | 15.50p | 15.70p | 15.01p | 15.50p | 31965 |
| 06/06/2023 | 16.00p | 16.19p | 15.10p | 16.00p | 25410 |
| 05/06/2023 | 17.00p | 17.00p | 15.25p | 16.00p | 30049 |
| 02/06/2023 | 17.00p | 17.00p | 16.05p | 17.00p | 51042 |
| 01/06/2023 | 17.50p | 17.50p | 16.00p | 17.00p | 92607 |
*Close Price adjusted for both dividends and splits