Market data

Select a section

Aferian

(AFRN)
Sector: Technology Hardware & Equipment
4.15p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 4.15p 4.15p 3.80p 4.15p 91,143
05/06/2025 4.15p 4.50p 3.80p 4.15p 141,237
04/06/2025 4.15p 4.23p 3.60p 4.15p 167,489
03/06/2025 4.15p 4.27p 3.81p 4.15p 58,852
02/06/2025 4.15p 4.27p 3.81p 4.15p 5,687
30/05/2025 4.15p 4.28p 3.81p 4.15p 29,315
29/05/2025 3.80p 4.37p 3.60p 4.15p 596,551
28/05/2025 3.80p 4.00p 3.80p 3.80p 45,558
27/05/2025 3.80p 3.94p 3.61p 3.80p 222,672
26/05/2025 3.80p 3.80p 3.68p 3.80p 100,000
23/05/2025 3.80p 3.80p 3.68p 3.80p 100,000
22/05/2025 3.75p 4.00p 3.70p 3.80p 88,873
21/05/2025 3.80p 3.90p 3.70p 3.80p 7,583
20/05/2025 3.80p 3.86p 3.69p 3.80p 13,689
19/05/2025 3.65p 4.00p 3.44p 3.80p 123,194
16/05/2025 3.65p 4.00p 3.30p 3.65p 8,247
15/05/2025 3.65p 3.65p 3.44p 3.65p 3,461
14/05/2025 3.45p 3.70p 3.30p 3.65p 175,627
13/05/2025 3.35p 3.70p 3.20p 3.45p 6,422
12/05/2025 3.35p 3.35p 3.34p 3.35p 6,857
09/05/2025 3.35p 3.35p 3.34p 3.35p 1,118
08/05/2025 3.35p 3.35p 3.00p 3.35p 8,533
07/05/2025 3.35p 3.35p 3.00p 3.35p 1,243
06/05/2025 3.35p 3.69p 3.34p 3.35p 19,075
05/05/2025 3.35p 3.70p 3.35p 3.35p 83,339
02/05/2025 3.35p 3.70p 3.35p 3.35p 83,339
01/05/2025 3.50p 3.70p 3.00p 3.35p 24,512
30/04/2025 3.35p 3.70p 3.30p 3.35p 146,152
29/04/2025 3.35p 3.65p 3.22p 3.35p 111,566
28/04/2025 3.35p 3.70p 3.21p 3.35p 4,287
25/04/2025 3.35p 3.35p 3.23p 3.35p 0
24/04/2025 3.35p 3.35p 3.00p 3.35p 6,961
23/04/2025 3.35p 3.70p 3.00p 3.35p 42,799
22/04/2025 3.35p 3.70p 3.00p 3.35p 54,087
21/04/2025 3.10p 3.70p 2.70p 3.35p 326,017
18/04/2025 3.10p 3.70p 2.70p 3.35p 326,017
17/04/2025 3.10p 3.70p 2.70p 3.35p 326,017
16/04/2025 3.10p 3.65p 2.75p 3.10p 37,630
15/04/2025 3.10p 3.67p 3.10p 3.10p 10,274
14/04/2025 2.75p 3.69p 2.50p 3.10p 167,291
11/04/2025 2.75p 3.00p 2.50p 2.75p 499,521
10/04/2025 2.75p 2.99p 2.46p 2.46p 303,155
09/04/2025 2.25p 2.35p 2.01p 2.25p 1,081
08/04/2025 2.25p 2.35p 2.01p 2.25p 642
07/04/2025 2.25p 2.50p 2.01p 2.25p 15,181
04/04/2025 2.50p 2.60p 2.05p 2.25p 227,856
03/04/2025 2.50p 2.70p 2.04p 2.50p 94,375
02/04/2025 3.00p 3.00p 2.25p 2.50p 67,669
01/04/2025 3.00p 3.00p 2.51p 3.00p 5,571
31/03/2025 3.00p 3.00p 2.55p 3.00p 17,538
28/03/2025 3.00p 3.00p 2.55p 3.00p 134,270
27/03/2025 3.00p 3.00p 2.57p 3.00p 14,800
26/03/2025 3.00p 3.00p 2.55p 3.00p 52,612
25/03/2025 2.75p 3.00p 2.50p 3.00p 129,690
24/03/2025 2.75p 2.90p 2.52p 2.75p 143,242
21/03/2025 2.75p 3.00p 2.22p 2.75p 210,355
20/03/2025 2.75p 3.00p 2.50p 2.75p 133,995
19/03/2025 3.00p 3.15p 2.75p 2.75p 2,900
18/03/2025 3.00p 3.00p 2.58p 3.00p 4,497
17/03/2025 3.00p 3.20p 2.60p 3.00p 33,511
14/03/2025 3.00p 3.00p 2.55p 3.00p 106,106
13/03/2025 3.00p 3.00p 2.55p 3.00p 21,952
12/03/2025 3.00p 3.30p 2.56p 3.30p 12,300
11/03/2025 3.00p 3.25p 2.56p 3.00p 3,928
10/03/2025 3.00p 3.25p 2.56p 3.00p 2,722
07/03/2025 3.00p 3.00p 2.56p 3.00p 7,928
06/03/2025 3.00p 3.30p 2.55p 3.00p 15,669
05/03/2025 3.50p 3.50p 3.00p 3.00p 69,336
04/03/2025 3.50p 3.50p 3.01p 3.50p 1,514
03/03/2025 3.50p 3.50p 3.01p 3.50p 21,948
28/02/2025 3.50p 3.50p 3.01p 3.50p 19,588
27/02/2025 3.50p 3.50p 3.00p 3.50p 54,957
26/02/2025 3.75p 3.75p 3.23p 3.50p 3,500
25/02/2025 3.75p 3.85p 3.75p 3.75p 25,261
24/02/2025 3.75p 4.00p 3.55p 3.75p 26,615
21/02/2025 3.75p 4.00p 3.50p 3.75p 33,036
20/02/2025 3.75p 3.75p 3.51p 3.75p 6,166
19/02/2025 3.75p 3.75p 3.55p 3.75p 3,872
18/02/2025 3.75p 3.75p 3.50p 3.75p 5,633
17/02/2025 4.00p 4.00p 3.63p 4.00p 8,791
14/02/2025 4.00p 4.50p 3.50p 4.00p 31,221
13/02/2025 4.00p 4.50p 3.50p 4.00p 6,169
12/02/2025 4.00p 4.10p 4.00p 4.00p 0
11/02/2025 4.00p 4.10p 4.00p 4.00p 0
10/02/2025 4.00p 4.00p 3.51p 4.00p 4,089
07/02/2025 4.00p 4.50p 3.50p 4.00p 5,071
06/02/2025 4.00p 4.50p 3.50p 4.00p 7,001
05/02/2025 4.00p 4.10p 4.00p 4.00p 0
04/02/2025 4.00p 4.00p 3.51p 4.00p 3,218
03/02/2025 4.00p 4.00p 3.51p 4.00p 9,693
31/01/2025 4.00p 4.00p 3.51p 4.00p 1,006
30/01/2025 4.00p 4.00p 3.51p 4.00p 29,449
29/01/2025 4.00p 4.00p 3.51p 4.00p 24,728
28/01/2025 4.00p 4.00p 3.51p 4.00p 1,246
27/01/2025 4.25p 4.50p 3.50p 4.00p 45,000
24/01/2025 4.25p 4.25p 4.00p 4.25p 67,531
23/01/2025 4.25p 4.25p 4.01p 4.25p 10,153
22/01/2025 4.25p 4.25p 3.92p 4.25p 32,560
21/01/2025 4.25p 4.25p 4.00p 4.25p 287,641
20/01/2025 4.25p 4.49p 4.01p 4.25p 80,983
17/01/2025 4.25p 4.45p 4.01p 4.25p 622
16/01/2025 4.25p 4.50p 4.00p 4.25p 10,641
15/01/2025 4.25p 4.45p 4.06p 4.25p 5,012
14/01/2025 4.25p 4.25p 4.07p 4.25p 14,597
13/01/2025 4.25p 4.25p 4.07p 4.25p 12,560
10/01/2025 4.25p 4.50p 4.06p 4.25p 45,181
09/01/2025 4.25p 4.25p 4.00p 4.25p 8,796
08/01/2025 4.25p 4.25p 4.06p 4.25p 5,026
07/01/2025 4.25p 4.25p 4.08p 4.25p 110,222
06/01/2025 4.00p 4.40p 4.00p 4.25p 46,918
03/01/2025 4.00p 4.50p 3.67p 4.00p 47,490
02/01/2025 4.00p 4.50p 3.50p 4.00p 70,336
01/01/2025 4.00p 4.00p 3.68p 4.00p 1,784
31/12/2024 4.00p 4.00p 3.68p 4.00p 1,784
30/12/2024 4.00p 4.18p 3.50p 4.00p 2,384
27/12/2024 4.00p 4.18p 3.68p 4.00p 5,119
26/12/2024 3.75p 4.00p 3.50p 4.00p 6,518
25/12/2024 3.75p 4.00p 3.50p 4.00p 6,518
24/12/2024 3.75p 4.00p 3.50p 4.00p 6,518
23/12/2024 3.75p 4.00p 3.68p 3.75p 182,503
20/12/2024 4.00p 4.00p 3.65p 3.75p 41,857
19/12/2024 3.75p 3.95p 3.50p 3.75p 150,140
18/12/2024 3.75p 3.80p 3.63p 3.75p 60,184
17/12/2024 3.75p 4.00p 3.50p 3.75p 62,846
16/12/2024 3.75p 3.75p 3.55p 3.75p 2,301
13/12/2024 3.75p 3.75p 3.50p 3.75p 13,504
12/12/2024 3.75p 4.50p 3.50p 3.75p 226,110
11/12/2024 5.00p 6.00p 3.53p 3.75p 732,342
10/12/2024 3.25p 3.35p 3.02p 3.25p 38,466
09/12/2024 3.25p 3.25p 3.00p 3.25p 108,332

Market data

Select a section