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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits