ADVFN Plc (AIM:AFN)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
0.00 (0.00%)
Inactive · Last trade price on May 2, 2025
ADVFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 6.00 | 7.00 | 4.15 | 7.00 | 7.00 | - | 185,706 |
| May 1, 2025 | 6.75 | 7.96 | 6.05 | 7.00 | 7.00 | 3.70% | 84,264 |
| Apr 30, 2025 | 6.75 | 7.00 | 6.65 | 6.75 | 6.75 | - | 73,103 |
| Apr 29, 2025 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | 3.85% | 80,095 |
| Apr 28, 2025 | 6.50 | 6.99 | 6.00 | 6.50 | 6.50 | -1.52% | 731,111 |
| Apr 25, 2025 | 6.00 | 7.00 | 5.46 | 6.60 | 6.60 | 10.00% | 793,903 |
| Apr 24, 2025 | 6.00 | 6.60 | 5.10 | 6.00 | 6.00 | - | 346,293 |
| Apr 23, 2025 | 6.00 | 6.70 | 5.40 | 6.00 | 6.00 | - | 27,364 |
| Apr 22, 2025 | 6.00 | 6.98 | 5.40 | 6.00 | 6.00 | - | 33,339 |
| Apr 17, 2025 | 6.00 | 6.80 | 5.40 | 6.00 | 6.00 | 9.09% | 41,995 |
| Apr 16, 2025 | 5.50 | 6.00 | 5.22 | 5.50 | 5.50 | - | 130,199 |
| Apr 15, 2025 | 5.50 | 5.95 | 5.11 | 5.50 | 5.50 | - | 825,795 |
| Apr 14, 2025 | 5.50 | 5.99 | 5.80 | 5.50 | 5.50 | - | 3,321 |
| Apr 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 10, 2025 | 5.50 | 5.80 | 5.11 | 5.50 | 5.50 | - | 1,651 |
| Apr 9, 2025 | 5.50 | 5.49 | 5.49 | 5.50 | 5.50 | - | 129 |
| Apr 8, 2025 | 5.50 | 5.60 | 5.01 | 5.50 | 5.50 | - | 236,182 |
| Apr 7, 2025 | 5.25 | 5.99 | 4.52 | 5.50 | 5.50 | 10.00% | 457,371 |
| Apr 4, 2025 | 5.25 | 5.06 | 4.51 | 5.00 | 5.00 | -4.76% | 1,651,825 |
| Apr 3, 2025 | 5.50 | 5.33 | 5.00 | 5.25 | 5.25 | -4.55% | 205,199 |
| Apr 2, 2025 | 5.25 | 5.44 | 5.00 | 5.50 | 5.50 | 4.76% | 45,321 |
| Apr 1, 2025 | 5.25 | 5.38 | 4.50 | 5.25 | 5.25 | - | 189,791 |
| Mar 31, 2025 | 6.00 | 5.39 | 5.00 | 5.25 | 5.25 | -4.55% | 187,112 |
| Mar 28, 2025 | 6.50 | 6.55 | 5.02 | 5.50 | 5.50 | -15.38% | 591,095 |
| Mar 27, 2025 | 4.00 | 8.58 | 3.52 | 6.50 | 6.50 | -50.00% | 1,406,132 |
| Mar 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 21, 2025 | 13.00 | 13.18 | 12.89 | 13.00 | 13.00 | - | 8,223 |
| Mar 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 18, 2025 | 12.50 | 13.20 | 13.00 | 13.00 | 13.00 | 4.00% | 185,193 |
| Mar 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 14, 2025 | 12.50 | 12.98 | 12.98 | 12.50 | 12.50 | - | 18 |
| Mar 13, 2025 | 12.50 | 12.03 | 12.03 | 12.50 | 12.50 | - | 5,000 |
| Mar 12, 2025 | 12.50 | 12.03 | 12.03 | 12.50 | 12.50 | - | 85 |
| Mar 11, 2025 | 13.00 | 12.03 | 12.02 | 12.50 | 12.50 | -3.85% | 10,256 |
| Mar 10, 2025 | 13.00 | 12.04 | 12.04 | 13.00 | 13.00 | - | 13 |
| Mar 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 6, 2025 | 13.00 | 12.13 | 12.00 | 13.00 | 13.00 | - | 25,014 |
| Mar 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7,878 |
| Mar 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 3, 2025 | 13.00 | 13.90 | 12.90 | 13.00 | 13.00 | - | 6,021 |
| Feb 28, 2025 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | - | 2,111 |
| Feb 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 25, 2025 | 13.00 | 13.95 | 13.95 | 13.00 | 13.00 | - | 6 |
| Feb 24, 2025 | 13.00 | 12.81 | 12.81 | 13.00 | 13.00 | - | 500 |
| Feb 21, 2025 | 13.00 | 13.95 | 12.81 | 13.00 | 13.00 | - | 370 |
| Feb 20, 2025 | 13.00 | 12.81 | 12.81 | 13.00 | 13.00 | - | 10 |