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:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
AFH Financial Group (AFHP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 10/07/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 5308 |
| 07/07/2017 | 270.00p | 275.00p | 275.00p | 275.00p | 25000 |
| 06/07/2017 | 265.00p | 275.00p | 265.00p | 275.00p | 11087 |
| 05/07/2017 | 257.50p | 265.00p | 257.50p | 265.00p | 5412 |
| 04/07/2017 | 257.50p | 257.50p | 255.00p | 257.50p | 5000 |
| 03/07/2017 | 257.50p | 257.50p | 255.00p | 257.50p | 0 |
| 30/06/2017 | 255.00p | 255.00p | 255.00p | 255.00p | 690 |
| 29/06/2017 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 28/06/2017 | 247.50p | 255.00p | 247.50p | 255.00p | 12150 |
| 27/06/2017 | 275.00p | 275.00p | 247.50p | 247.50p | 31643 |
| 26/06/2017 | 277.50p | 277.50p | 272.50p | 275.00p | 22133 |
| 23/06/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 22/06/2017 | 275.00p | 277.50p | 275.00p | 277.50p | 0 |
| 21/06/2017 | 272.50p | 275.00p | 272.50p | 275.00p | 0 |
| 20/06/2017 | 270.00p | 272.50p | 270.00p | 272.50p | 0 |
| 19/06/2017 | 267.50p | 270.00p | 267.50p | 270.00p | 0 |
| 16/06/2017 | 265.00p | 278.00p | 265.00p | 267.50p | 4590 |
| 15/06/2017 | 265.00p | 270.00p | 265.00p | 265.00p | 2500 |
| 14/06/2017 | 272.50p | 272.50p | 261.00p | 265.00p | 2191 |
| 13/06/2017 | 277.50p | 277.50p | 270.60p | 272.50p | 3026 |
| 12/06/2017 | 285.00p | 290.00p | 276.00p | 277.50p | 7575 |
| 09/06/2017 | 285.00p | 288.70p | 285.00p | 285.00p | 25690 |
| 08/06/2017 | 285.00p | 290.00p | 285.00p | 285.00p | 7312 |
| 07/06/2017 | 257.50p | 305.00p | 257.50p | 285.00p | 49013 |
| 06/06/2017 | 232.50p | 264.75p | 230.50p | 257.50p | 10225 |
| 05/06/2017 | 220.00p | 238.75p | 220.00p | 232.50p | 5617 |
| 02/06/2017 | 197.50p | 215.00p | 197.50p | 215.00p | 5989 |
| 01/06/2017 | 190.00p | 200.00p | 190.00p | 195.00p | 9493 |
| 31/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/05/2017 | 190.00p | 190.00p | 188.50p | 190.00p | 528 |
| 26/05/2017 | 190.00p | 194.00p | 190.00p | 190.00p | 8905 |
| 25/05/2017 | 190.00p | 193.50p | 190.00p | 190.00p | 2061 |
| 24/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 22/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 19/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 18/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 17/05/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/05/2017 | 191.00p | 193.00p | 187.00p | 190.00p | 37500 |
| 15/05/2017 | 191.00p | 194.00p | 191.00p | 191.00p | 10306 |
| 12/05/2017 | 190.00p | 191.00p | 190.00p | 191.00p | 0 |
| 11/05/2017 | 189.50p | 192.00p | 189.50p | 190.00p | 11615 |
| 10/05/2017 | 187.00p | 189.50p | 187.00p | 189.50p | 5022 |
| 09/05/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 25714 |
| 08/05/2017 | 186.50p | 188.00p | 186.50p | 186.50p | 976 |
| 05/05/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 04/05/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 03/05/2017 | 186.50p | 186.50p | 186.00p | 186.50p | 0 |
| 02/05/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 28/04/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 27/04/2017 | 185.50p | 188.00p | 184.00p | 186.00p | 23709 |
| 26/04/2017 | 185.50p | 188.00p | 185.50p | 185.50p | 5312 |
| 25/04/2017 | 185.00p | 185.50p | 185.00p | 185.50p | 24286 |
| 24/04/2017 | 182.50p | 188.00p | 182.50p | 185.00p | 5226 |
| 21/04/2017 | 180.50p | 185.00p | 180.50p | 182.50p | 81000 |
| 20/04/2017 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 19/04/2017 | 180.00p | 183.00p | 180.00p | 180.50p | 6000 |
| 18/04/2017 | 180.50p | 180.50p | 177.00p | 180.00p | 5000 |
| 13/04/2017 | 182.50p | 182.50p | 178.00p | 180.50p | 16958 |
| 12/04/2017 | 183.50p | 183.50p | 180.00p | 183.50p | 571 |
| 11/04/2017 | 183.50p | 183.50p | 175.00p | 183.50p | 34000 |
| 10/04/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 3071 |
| 07/04/2017 | 183.50p | 183.50p | 183.50p | 183.50p | 7557 |
| 06/04/2017 | 185.00p | 185.00p | 177.00p | 183.50p | 34643 |
| 05/04/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/04/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/04/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 31/03/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/03/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 29/03/2017 | 185.00p | 185.00p | 180.00p | 185.00p | 1000 |
| 28/03/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/03/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/03/2017 | 185.00p | 187.00p | 185.00p | 185.00p | 10878 |
| 23/03/2017 | 185.00p | 186.00p | 185.00p | 185.00p | 5850 |
| 22/03/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/03/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/03/2017 | 187.50p | 187.50p | 185.00p | 185.00p | 10750 |
| 17/03/2017 | 187.50p | 189.00p | 187.00p | 187.50p | 36500 |
| 16/03/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/03/2017 | 190.00p | 187.50p | 187.50p | 187.50p | 0 |
| 14/03/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/03/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 10/03/2017 | 187.50p | 187.50p | 187.00p | 187.50p | 10955 |
| 09/03/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 3800 |
| 08/03/2017 | 187.50p | 187.50p | 187.00p | 187.50p | 10680 |
| 07/03/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/03/2017 | 187.50p | 188.00p | 185.18p | 187.50p | 8608 |
| 03/03/2017 | 187.50p | 187.50p | 187.00p | 187.50p | 4070 |
| 02/03/2017 | 185.00p | 185.00p | 180.00p | 185.00p | 10000 |
| 01/03/2017 | 185.00p | 187.00p | 185.00p | 185.00p | 528 |
| 28/02/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/02/2017 | 185.00p | 188.00p | 185.00p | 185.00p | 132580 |
| 24/02/2017 | 185.00p | 185.00p | 183.00p | 185.00p | 1000 |
| 23/02/2017 | 185.00p | 189.00p | 185.00p | 185.00p | 1 |
| 22/02/2017 | 181.50p | 185.00p | 181.50p | 185.00p | 7550 |
| 21/02/2017 | 181.50p | 181.50p | 181.00p | 181.50p | 0 |
| 20/02/2017 | 181.00p | 183.00p | 181.00p | 181.00p | 82000 |
| 17/02/2017 | 179.00p | 185.00p | 176.00p | 181.00p | 134630 |
| 16/02/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 15/02/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 14/02/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 13/02/2017 | 179.00p | 179.00p | 177.00p | 179.00p | 10536 |
| 10/02/2017 | 170.00p | 182.00p | 170.00p | 179.00p | 18496 |
| 09/02/2017 | 170.00p | 172.90p | 170.00p | 171.00p | 12500 |
| 08/02/2017 | 168.50p | 170.00p | 165.00p | 170.00p | 25000 |
| 07/02/2017 | 167.50p | 170.00p | 167.50p | 167.50p | 13977 |
| 06/02/2017 | 167.50p | 169.00p | 166.25p | 167.50p | 9949 |
| 03/02/2017 | 165.00p | 170.00p | 165.00p | 167.50p | 5925 |
| 02/02/2017 | 165.00p | 170.00p | 165.00p | 165.00p | 5700 |
| 01/02/2017 | 165.00p | 170.00p | 165.00p | 165.00p | 6000 |
| 31/01/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/01/2017 | 165.00p | 169.25p | 165.00p | 165.00p | 43036 |
| 27/01/2017 | 162.50p | 162.50p | 162.00p | 162.50p | 10925 |
| 26/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 24/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 23/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 20/01/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 1250 |
| 19/01/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 4264 |
| 18/01/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 4192 |
| 17/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/01/2017 | 162.50p | 162.50p | 161.50p | 162.50p | 23 |
| 13/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/01/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 3030 |
| 11/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/01/2017 | 162.50p | 162.50p | 161.50p | 162.50p | 3624 |
| 09/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 16350 |
| 06/01/2017 | 162.50p | 162.50p | 161.00p | 162.50p | 4824 |
| 05/01/2017 | 162.50p | 162.50p | 161.00p | 162.50p | 9057 |
| 04/01/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/01/2017 | 162.50p | 162.50p | 159.42p | 162.50p | 1600 |
| 30/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 23/12/2016 | 162.50p | 162.50p | 160.00p | 162.50p | 18000 |
| 22/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 20/12/2016 | 162.50p | 162.50p | 161.80p | 162.50p | 16950 |
| 19/12/2016 | 162.50p | 162.50p | 160.00p | 162.50p | 7500 |
| 16/12/2016 | 162.50p | 165.00p | 160.10p | 162.50p | 43963 |
| 15/12/2016 | 162.50p | 162.50p | 160.10p | 162.50p | 2857 |
| 14/12/2016 | 162.50p | 165.00p | 162.50p | 165.00p | 0 |
| 13/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 09/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/12/2016 | 162.50p | 163.00p | 162.50p | 162.50p | 27588 |
| 07/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 06/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 02/12/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/12/2016 | 165.00p | 165.00p | 160.00p | 162.50p | 660 |
| 30/11/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/11/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/11/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/11/2016 | 165.00p | 165.00p | 163.00p | 165.00p | 1633 |
| 24/11/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/11/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/11/2016 | 165.00p | 170.00p | 165.00p | 165.00p | 68807 |
| 21/11/2016 | 165.00p | 165.00p | 158.00p | 165.00p | 10000 |
| 18/11/2016 | 165.00p | 165.00p | 163.00p | 165.00p | 2000 |
| 17/11/2016 | 165.00p | 165.00p | 163.00p | 165.00p | 20000 |
| 16/11/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/11/2016 | 165.00p | 165.00p | 160.00p | 165.00p | 43942 |
| 14/11/2016 | 166.50p | 170.00p | 165.00p | 165.00p | 25311 |
| 11/11/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 10/11/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 09/11/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/11/2016 | 162.50p | 162.50p | 160.00p | 161.50p | 3448 |
| 07/11/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/11/2016 | 162.50p | 164.50p | 160.00p | 162.50p | 24567 |
| 03/11/2016 | 165.00p | 165.00p | 160.00p | 162.50p | 5043 |
| 02/11/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/11/2016 | 165.00p | 165.00p | 160.00p | 165.00p | 25256 |
| 31/10/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/10/2016 | 162.50p | 165.00p | 162.50p | 165.00p | 910 |
| 27/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 26/10/2016 | 162.50p | 163.50p | 162.50p | 162.50p | 0 |
| 25/10/2016 | 163.50p | 165.12p | 163.50p | 163.50p | 3333 |
| 24/10/2016 | 163.50p | 165.00p | 163.00p | 163.50p | 15000 |
| 21/10/2016 | 163.50p | 165.00p | 163.00p | 163.50p | 1233 |
| 20/10/2016 | 162.50p | 165.00p | 162.50p | 163.50p | 7576 |
| 19/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/10/2016 | 162.50p | 164.95p | 162.50p | 162.50p | 1533 |
| 17/10/2016 | 162.50p | 164.00p | 160.46p | 162.50p | 7750 |
| 14/10/2016 | 162.50p | 164.00p | 162.50p | 162.50p | 4000 |
| 13/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 10/10/2016 | 162.50p | 165.00p | 160.00p | 162.50p | 19160 |
| 07/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 06/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/10/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/10/2016 | 162.50p | 162.50p | 160.00p | 162.50p | 60000 |
| 30/09/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/09/2016 | 162.50p | 162.50p | 160.00p | 162.50p | 52242 |
| 28/09/2016 | 161.50p | 162.50p | 160.00p | 162.50p | 10000 |
| 27/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 26/09/2016 | 161.50p | 161.50p | 160.00p | 161.50p | 1515 |
*Close Price adjusted for both dividends and splits