Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alfen Ord (0AAO) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 12.8825 12.8825 12.415 12.7625 1,992
13th Mar 2025 (Thu) 12.80 13.1625 12.7625 12.7625 1,140
12th Mar 2025 (Wed) 13.20 13.20 13.1725 13.1775 3,138
11th Mar 2025 (Tue) 12.8775 13.20 12.7525 13.20 4,232
10th Mar 2025 (Mon) 12.94 13.025 12.94 13.025 4,772
7th Mar 2025 (Fri) 12.7925 12.8675 12.7925 12.80 12,477
6th Mar 2025 (Thu) 12.24 13.14 12.24 12.925 29,171
5th Mar 2025 (Wed) 11.9525 12.045 11.9525 12.04 18,126
4th Mar 2025 (Tue) 12.1775 12.21 11.815 11.815 5,415
3rd Mar 2025 (Mon) 12.60 12.635 12.2625 12.63 9,870
28th Feb 2025 (Fri) 12.90 12.90 12.7775 12.80 5,999
27th Feb 2025 (Thu) 13.4875 13.4875 13.025 13.025 8,202
26th Feb 2025 (Wed) 12.8675 13.605 12.8525 13.605 12,250
25th Feb 2025 (Tue) 12.8575 12.8575 12.7925 12.7925 7,330
24th Feb 2025 (Mon) 12.2575 12.90 12.145 12.90 14,738
21st Feb 2025 (Fri) 12.3775 12.3775 12.30 12.30 5,105
20th Feb 2025 (Thu) 12.90 12.90 12.4675 12.4675 14,146
19th Feb 2025 (Wed) 12.3525 12.7775 12.3525 12.40 5,946
18th Feb 2025 (Tue) 11.9875 12.31 11.8675 12.31 27,198
17th Feb 2025 (Mon) 11.70 11.81 11.4675 11.81 8,546
14th Feb 2025 (Fri) 11.72 11.805 11.4625 11.805 33,259
13th Feb 2025 (Thu) 12.60 12.60 11.1775 11.51 60,529
12th Feb 2025 (Wed) 13.80 13.80 12.8825 12.8825 20,926
11th Feb 2025 (Tue) 13.8525 13.905 13.8525 13.905 10,921
10th Feb 2025 (Mon) 14.21 14.22 14.205 14.205 3,011
7th Feb 2025 (Fri) 14.5525 14.5525 14.2925 14.2925 2,690
6th Feb 2025 (Thu) 14.14 14.5525 14.14 14.5525 5,102
5th Feb 2025 (Wed) 14.4525 14.4525 14.135 14.135 9,134
4th Feb 2025 (Tue) 14.3875 14.3875 14.1725 14.1725 3,513
3rd Feb 2025 (Mon) 13.4575 14.1675 13.4575 14.1675 15,298
31st Jan 2025 (Fri) 14.60 14.60 14.4625 14.4875 4,603
30th Jan 2025 (Thu) 14.34 14.5825 14.315 14.5825 7,870
29th Jan 2025 (Wed) 14.0575 14.23 13.6775 14.23 13,069
28th Jan 2025 (Tue) 12.82 14.32 12.545 14.2825 33,253
27th Jan 2025 (Mon) 12.80 12.80 12.41 12.41 8,598
24th Jan 2025 (Fri) 12.6825 12.8625 12.6825 12.8625 3,101
23rd Jan 2025 (Thu) 12.83 12.835 12.815 12.835 5,243
22nd Jan 2025 (Wed) 13.10 13.10 13.04 13.04 2,183
21st Jan 2025 (Tue) 13.3575 13.44 13.1875 13.1875 4,534
20th Jan 2025 (Mon) 13.80 13.80 13.5525 13.5525 6,117
17th Jan 2025 (Fri) 13.4725 13.7825 13.3675 13.3675 4,516
16th Jan 2025 (Thu) 13.3575 13.50 13.10 13.4825 4,487
15th Jan 2025 (Wed) 12.60 13.0825 12.3575 13.0825 16,512
14th Jan 2025 (Tue) 12.02 12.425 12.02 12.425 14,428
FTSE 100 Latest
Value8,605.17
Change62.61