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 Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Sell Thruvision Group (THRU) by Steve Moore in ShareProphets
- Underperform British American Tobacco (BATS) by RBC Capital
- Buy Unilever (ULVR) by DZ Bank
- Add Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Underperform Unilever (ULVR) by RBC Capital
- Hold Rio Tinto (RIO) by LBBW
- Hold Aviva (AV.) by Kepler Cheuvreux
- Hold Admiral Group (ADM) by Kepler Cheuvreux
- Reduce Legal & General Group (LGEN) by Kepler Cheuvreux
- Hold Victrex plc (VCT) by Berenberg
- Buy Applied Nutrition (APN) by Berenberg
- Outperform Moonpig Group (MOON) by RBC Capital
- Buy Ocado Group (OCDO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Sell ITM Power (ITM) by Goldman Sachs
- Underweight Kingfisher (KGF) by Barclays
- Buy Barclays (BARC) by UBS
Aferian (AFRN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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