Shares Magazine
2.40p-0.20 (-7.69%)05 Aug 2025, 08:04
Aferian PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | 2.60p | 2.80p | 2.40p | 2.60p | 711,328 |
| Aug 1, 2025 | 2.65p | 2.70p | 2.40p | 2.60p | 343,518 |
| Jul 31, 2025 | 2.75p | 2.88p | 2.50p | 2.65p | 290,053 |
| Jul 30, 2025 | 2.90p | 3.00p | 2.70p | 2.75p | 380,896 |
| Jul 29, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 87,267 |
| Jul 28, 2025 | 3.65p | 3.50p | 2.80p | 3.00p | 790,669 |
| Jul 25, 2025 | 3.25p | 3.05p | 3.05p | 3.25p | 364 |
| Jul 24, 2025 | 3.65p | 3.70p | 3.00p | 3.25p | 557,521 |
| Jul 23, 2025 | 3.65p | 3.37p | 3.37p | 3.65p | 556 |
| Jul 22, 2025 | 3.65p | 3.70p | 3.70p | 3.65p | 8,000 |
| Jul 21, 2025 | 4.00p | 4.00p | 3.30p | 3.65p | 22,312 |
| Jul 18, 2025 | 4.10p | 4.00p | 3.30p | 3.65p | 139,665 |
| Jul 17, 2025 | 4.30p | 3.94p | 3.60p | 4.10p | 100,050 |
| Jul 16, 2025 | 4.30p | 3.70p | 3.70p | 4.30p | 5,903 |
| Jul 15, 2025 | 4.30p | 3.94p | 3.70p | 4.30p | 9,965 |
| Jul 14, 2025 | 4.30p | 3.70p | 3.60p | 4.30p | 14,574 |
| Jul 11, 2025 | 4.25p | 3.61p | 3.60p | 4.30p | 66,302 |
| Jul 10, 2025 | 4.30p | 3.94p | 3.70p | 4.30p | 9,968 |
| Jul 9, 2025 | 4.30p | 3.94p | 3.60p | 4.30p | 6,891 |
| Jul 8, 2025 | 4.30p | 3.65p | 3.60p | 4.30p | 11,823 |
| Jul 7, 2025 | 4.30p | 4.34p | 3.61p | 4.30p | 67,027 |
| Jul 4, 2025 | 4.25p | 4.03p | 3.63p | 4.30p | 10,453 |
| Jul 3, 2025 | 4.30p | 3.63p | 3.63p | 4.30p | 8,181 |
| Jul 2, 2025 | 4.30p | 3.61p | 3.61p | 4.30p | 4,014 |
| Jul 1, 2025 | 4.25p | 4.09p | 3.61p | 4.30p | 24,864 |
| Jun 30, 2025 | 4.30p | 4.09p | 3.61p | 4.30p | 123,028 |
| Jun 27, 2025 | 4.30p | 4.11p | 3.61p | 4.30p | 518 |
| Jun 26, 2025 | 4.30p | 4.12p | 3.61p | 4.30p | 182,531 |
| Jun 24, 2025 | 4.30p | 4.20p | 3.63p | 4.30p | 85,071 |
| Jun 23, 2025 | 4.00p | 4.40p | 4.00p | 4.30p | 245,947 |
| Jun 19, 2025 | 3.80p | 4.00p | 3.60p | 3.80p | 1,591 |
| Jun 18, 2025 | 3.80p | 3.70p | 3.70p | 3.80p | 15,970 |
| Jun 17, 2025 | 3.80p | 3.79p | 3.60p | 3.80p | 17,407 |
| Jun 13, 2025 | 4.05p | 3.67p | 3.61p | 3.80p | 79,726 |
| Jun 12, 2025 | 4.05p | 4.50p | 3.60p | 4.05p | 112 |
| Jun 11, 2025 | 4.05p | 4.00p | 3.65p | 4.05p | 50,774 |
| Jun 10, 2025 | 4.05p | 3.83p | 3.71p | 4.05p | 12,354 |
| Jun 9, 2025 | 4.15p | 3.83p | 3.60p | 4.05p | 102,383 |
| Jun 6, 2025 | 4.15p | 4.00p | 3.80p | 4.15p | 91,143 |
| Jun 5, 2025 | 4.15p | 4.50p | 3.80p | 4.15p | 141,237 |
| Jun 4, 2025 | 4.15p | 4.23p | 3.60p | 4.15p | 167,489 |
| Jun 3, 2025 | 4.15p | 4.27p | 3.81p | 4.15p | 58,852 |
| Jun 2, 2025 | 4.15p | 4.27p | 3.81p | 4.15p | 5,687 |
| May 30, 2025 | 4.15p | 4.28p | 3.81p | 4.15p | 29,315 |
| May 29, 2025 | 3.80p | 4.37p | 3.60p | 4.15p | 596,550 |
| May 28, 2025 | 3.80p | 4.00p | 3.80p | 3.80p | 45,558 |
| May 27, 2025 | 3.80p | 3.94p | 3.61p | 3.80p | 222,672 |
| May 23, 2025 | 3.80p | 3.68p | 3.68p | 3.80p | 100,000 |
| May 22, 2025 | 3.75p | 4.00p | 3.70p | 3.80p | 88,873 |
| May 21, 2025 | 3.80p | 3.90p | 3.70p | 3.80p | 7,583 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,304.50 | 13.04 |
| Travis Perkins PLC | 578.16 | 8.07 |
| Keller Group PLC | 1,406.00 | 6.68 |
| Oxford Nanopore Technologies PLC | 211.40 | 6.55 |
| Hunting PLC | 310.50 | 5.97 |
| Fresnillo PLC | 1,510.12 | 5.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 214.95 | -12.62 |
| Dr. Martens PLC | 76.16 | -1.98 |
| Foresight Solar Fund Limited | 86.94 | -1.76 |
| Aston Martin Lagonda Global Holdings PLC | 70.50 | -1.54 |
| Ocado Group PLC | 344.10 | -1.43 |
| Tesco PLC | 419.70 | -1.32 |