Alpha Financial Markets Consulting (AFM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alpha Financial Markets Consulting

Date Open High Low Close* Volume
19/08/2024 504.00p 504.00p 504.00p 504.00p 0
16/08/2024 504.00p 506.00p 502.00p 504.00p 8370598
15/08/2024 504.00p 504.51p 502.00p 504.00p 8937297
14/08/2024 504.00p 506.00p 502.00p 504.00p 478240
13/08/2024 503.00p 506.00p 501.50p 502.00p 2376749
12/08/2024 500.00p 504.00p 499.25p 502.00p 6156384
09/08/2024 499.00p 500.25p 498.31p 500.00p 524273
08/08/2024 499.00p 500.00p 498.50p 499.00p 2562841
07/08/2024 499.00p 500.00p 498.00p 499.00p 2749181
06/08/2024 500.00p 500.00p 498.00p 498.00p 14858736
05/08/2024 500.00p 502.00p 497.63p 498.00p 4528193
02/08/2024 500.00p 502.00p 498.00p 498.00p 6684565
01/08/2024 500.00p 502.00p 498.00p 498.00p 5147422
31/07/2024 500.00p 502.00p 498.00p 498.00p 1200628
30/07/2024 500.00p 502.00p 498.00p 500.00p 1824539
29/07/2024 500.00p 502.00p 498.00p 499.00p 1128670
26/07/2024 499.00p 500.00p 498.20p 500.00p 140354
25/07/2024 500.50p 502.00p 499.00p 500.00p 1899958
24/07/2024 500.00p 502.00p 498.50p 500.00p 1341975
23/07/2024 499.00p 500.00p 498.00p 500.00p 1088637
22/07/2024 499.00p 500.00p 498.00p 498.00p 534385
19/07/2024 499.00p 500.00p 497.00p 499.00p 1980125
18/07/2024 498.50p 499.45p 498.00p 499.00p 278630
17/07/2024 498.50p 499.10p 498.00p 499.00p 6253002
16/07/2024 496.00p 499.00p 495.00p 499.00p 2141580
15/07/2024 494.50p 496.00p 494.00p 496.00p 1763378
12/07/2024 494.50p 495.00p 493.00p 494.00p 8167331
11/07/2024 496.00p 496.79p 492.50p 493.00p 4192067
10/07/2024 496.00p 497.00p 495.00p 495.00p 635031
09/07/2024 496.00p 497.00p 495.00p 496.00p 12988501
08/07/2024 496.50p 497.00p 494.87p 495.00p 958944
05/07/2024 496.50p 496.95p 495.00p 496.00p 696054
04/07/2024 496.50p 497.00p 486.00p 495.00p 74124
03/07/2024 497.00p 497.75p 495.50p 496.00p 5436058
02/07/2024 497.00p 498.00p 496.00p 497.00p 690700
01/07/2024 496.50p 497.89p 496.00p 497.00p 2310436
28/06/2024 497.50p 497.50p 495.00p 495.00p 3674016
27/06/2024 497.00p 498.00p 496.00p 496.00p 5152437
26/06/2024 497.00p 498.00p 495.90p 497.00p 2580568
25/06/2024 497.00p 498.00p 496.00p 496.00p 4382140
24/06/2024 497.00p 498.00p 495.00p 495.00p 3941334
21/06/2024 497.00p 498.00p 496.00p 496.00p 17389752
20/06/2024 496.00p 498.00p 478.50p 496.00p 33973624
19/06/2024 400.00p 485.00p 370.00p 479.00p 2064051
18/06/2024 392.50p 400.00p 385.25p 391.00p 102407
17/06/2024 390.00p 392.90p 385.00p 385.00p 218657
14/06/2024 402.50p 410.00p 385.00p 385.00p 283646
13/06/2024 412.50p 415.00p 400.00p 400.00p 57616
12/06/2024 417.50p 421.94p 400.00p 410.00p 87434
11/06/2024 422.50p 424.95p 415.00p 415.00p 70032
10/06/2024 417.50p 423.00p 410.00p 423.00p 90248
07/06/2024 417.50p 420.00p 410.00p 420.00p 133649
06/06/2024 415.00p 425.00p 413.75p 418.00p 75977
05/06/2024 415.00p 420.00p 400.00p 415.00p 618725
04/06/2024 405.00p 420.00p 400.00p 408.00p 184292
03/06/2024 405.00p 410.00p 400.00p 405.00p 783193
31/05/2024 415.00p 420.00p 402.00p 409.00p 531712
30/05/2024 442.50p 442.50p 421.00p 421.00p 372420
29/05/2024 450.00p 464.00p 432.00p 432.00p 37027
28/05/2024 440.00p 455.00p 440.00p 442.00p 292464
24/05/2024 437.50p 458.00p 430.15p 450.00p 741045
23/05/2024 405.00p 447.00p 392.00p 447.00p 423931
22/05/2024 425.00p 425.00p 387.50p 405.00p 444273
21/05/2024 425.00p 428.00p 420.00p 425.00p 1390306
20/05/2024 427.50p 429.95p 417.00p 429.00p 30696
17/05/2024 430.00p 435.00p 425.11p 435.00p 38974
16/05/2024 432.50p 435.00p 420.00p 420.00p 1113764
15/05/2024 440.00p 440.00p 422.00p 422.00p 173405
14/05/2024 440.00p 445.00p 435.00p 435.00p 86523
13/05/2024 442.50p 442.50p 435.00p 440.00p 32548
10/05/2024 425.00p 440.00p 420.00p 440.00p 122626
09/05/2024 430.00p 435.00p 425.00p 435.00p 213542
08/05/2024 432.50p 432.75p 425.00p 429.00p 456910
07/05/2024 435.00p 440.00p 430.00p 430.00p 83121
03/05/2024 430.00p 436.49p 420.00p 430.00p 264867
02/05/2024 462.50p 470.00p 430.00p 432.00p 405795
01/05/2024 337.50p 470.00p 337.50p 465.00p 4064220
30/04/2024 335.00p 347.00p 330.10p 335.00p 1048626
29/04/2024 337.50p 340.00p 330.00p 338.00p 459722
26/04/2024 340.00p 340.00p 334.00p 337.50p 351265
25/04/2024 345.00p 345.00p 331.00p 331.00p 432853
24/04/2024 337.50p 348.00p 337.00p 343.00p 294068
23/04/2024 337.50p 340.00p 335.00p 339.00p 249943
22/04/2024 337.50p 339.90p 335.00p 338.00p 197058
19/04/2024 330.00p 345.00p 325.00p 335.00p 1123825
18/04/2024 327.50p 330.00p 325.00p 330.00p 909396
17/04/2024 327.50p 330.00p 320.00p 330.00p 611366
16/04/2024 320.00p 329.48p 315.00p 323.00p 337306
15/04/2024 322.50p 330.00p 315.15p 325.00p 107213
12/04/2024 325.00p 333.45p 315.00p 320.00p 45852
11/04/2024 332.50p 335.00p 315.20p 320.00p 703159
10/04/2024 312.50p 315.00p 310.00p 312.00p 43679
09/04/2024 312.50p 315.00p 305.25p 312.50p 70107
08/04/2024 312.50p 326.00p 305.00p 310.00p 430697
05/04/2024 322.50p 325.00p 310.00p 310.00p 74408
04/04/2024 327.50p 335.00p 320.00p 320.00p 74119
03/04/2024 335.00p 345.00p 325.00p 327.00p 75631
02/04/2024 330.00p 335.00p 325.90p 328.00p 421359
28/03/2024 332.50p 335.00p 322.00p 324.00p 120461
27/03/2024 337.50p 345.00p 330.00p 330.00p 141244
26/03/2024 337.50p 340.00p 327.00p 331.00p 117075
25/03/2024 347.50p 350.00p 330.15p 334.00p 1191567
22/03/2024 355.00p 355.00p 345.00p 347.50p 160054
21/03/2024 360.00p 360.00p 350.00p 352.00p 134720
20/03/2024 362.50p 362.50p 355.00p 352.50p 454761
19/03/2024 362.50p 366.50p 355.00p 355.00p 539019
18/03/2024 362.50p 368.50p 355.00p 358.00p 550039
15/03/2024 360.00p 368.45p 350.00p 358.00p 159763
14/03/2024 360.00p 368.50p 355.00p 363.00p 218010
13/03/2024 357.50p 370.00p 351.70p 358.00p 322869
12/03/2024 357.50p 360.00p 350.00p 350.00p 73405
11/03/2024 355.00p 360.00p 350.00p 355.00p 66119
08/03/2024 355.00p 360.00p 350.00p 355.00p 157914
07/03/2024 355.00p 357.95p 350.00p 355.00p 41888
06/03/2024 355.00p 360.00p 350.00p 355.00p 341764
05/03/2024 352.50p 360.00p 350.00p 355.00p 117172
04/03/2024 352.50p 355.00p 350.00p 353.00p 732833
01/03/2024 350.00p 354.95p 350.00p 350.00p 246984
29/02/2024 350.00p 355.00p 338.00p 355.00p 71238
28/02/2024 360.00p 360.00p 345.10p 350.00p 294672
27/02/2024 360.00p 360.00p 355.00p 356.00p 35041
26/02/2024 360.00p 363.00p 355.00p 357.00p 51297
23/02/2024 352.50p 359.00p 350.00p 355.00p 89050
22/02/2024 352.50p 358.50p 345.00p 352.50p 43829
21/02/2024 367.50p 368.24p 350.00p 358.00p 191926
20/02/2024 367.50p 369.95p 365.00p 368.00p 87157
19/02/2024 362.50p 370.00p 362.50p 366.00p 78290
16/02/2024 362.50p 375.00p 355.00p 375.00p 108354
15/02/2024 357.50p 365.00p 355.00p 361.00p 70279
14/02/2024 350.00p 365.00p 350.00p 357.50p 299242
13/02/2024 350.00p 355.00p 345.00p 352.00p 64558
12/02/2024 345.00p 352.00p 345.00p 350.00p 1139527
09/02/2024 345.00p 350.00p 340.00p 345.00p 33860
08/02/2024 345.00p 349.90p 340.00p 346.00p 532258
07/02/2024 352.50p 355.00p 330.00p 342.00p 1508903
06/02/2024 370.00p 375.00p 362.00p 371.00p 210064
05/02/2024 367.50p 375.00p 357.00p 357.00p 115623
02/02/2024 367.50p 375.00p 350.00p 368.00p 129351
01/02/2024 357.50p 370.79p 350.00p 365.00p 227460
31/01/2024 352.50p 365.00p 345.00p 362.00p 92903
30/01/2024 347.50p 362.45p 347.50p 360.00p 79379
29/01/2024 347.50p 355.00p 340.00p 347.50p 24295
26/01/2024 347.50p 355.00p 340.00p 347.50p 80697
25/01/2024 345.00p 355.00p 340.00p 354.00p 41585
24/01/2024 345.00p 350.00p 340.00p 340.00p 22471
23/01/2024 345.00p 355.00p 340.15p 347.50p 1040093
22/01/2024 345.00p 350.00p 340.10p 348.00p 123835
19/01/2024 355.00p 355.00p 340.00p 350.00p 272217
18/01/2024 362.50p 362.50p 345.00p 352.50p 205590
17/01/2024 362.50p 365.00p 360.00p 360.00p 148547
16/01/2024 372.50p 372.50p 360.00p 365.00p 80288
15/01/2024 360.00p 372.00p 355.00p 360.00p 270338
12/01/2024 357.50p 370.00p 355.00p 363.00p 76725
11/01/2024 357.50p 365.00p 350.00p 360.00p 974993
10/01/2024 365.00p 370.00p 360.00p 360.00p 192687
09/01/2024 365.00p 370.00p 360.00p 366.00p 259585
08/01/2024 367.50p 369.75p 361.00p 361.00p 121621
05/01/2024 375.00p 380.00p 365.00p 370.00p 64031
04/01/2024 380.00p 389.00p 370.00p 372.00p 858463
03/01/2024 402.50p 415.00p 374.00p 380.00p 94439
02/01/2024 402.50p 414.00p 390.00p 395.00p 41657
29/12/2023 402.50p 410.00p 390.00p 390.00p 1508290
28/12/2023 402.50p 414.00p 390.00p 400.00p 47289
27/12/2023 405.00p 415.00p 390.00p 400.00p 27128
22/12/2023 405.00p 415.00p 396.50p 415.00p 8717
21/12/2023 405.00p 410.00p 395.00p 408.00p 45712
20/12/2023 405.00p 409.25p 395.00p 403.00p 87924
19/12/2023 410.00p 415.00p 395.00p 402.50p 67822
18/12/2023 400.00p 410.00p 390.00p 400.00p 665050
15/12/2023 392.50p 415.00p 390.00p 415.00p 1057116
14/12/2023 385.00p 424.50p 380.50p 398.00p 365672
13/12/2023 367.50p 389.00p 367.50p 385.00p 299771
12/12/2023 352.50p 385.00p 352.50p 385.00p 282985
11/12/2023 352.50p 360.00p 343.00p 360.00p 145608
08/12/2023 352.50p 365.00p 350.00p 360.00p 516829
07/12/2023 352.50p 360.00p 345.25p 355.00p 58700
06/12/2023 355.00p 360.00p 350.50p 360.00p 1715740
05/12/2023 360.00p 370.00p 350.00p 365.00p 79233
04/12/2023 360.00p 370.00p 350.00p 360.00p 260369
01/12/2023 360.00p 367.00p 350.00p 360.00p 381117
30/11/2023 357.50p 365.00p 350.00p 360.00p 360967
29/11/2023 347.50p 364.00p 340.00p 350.00p 215485
28/11/2023 347.50p 355.00p 340.00p 347.00p 356792
27/11/2023 347.50p 353.00p 342.00p 343.00p 396261
24/11/2023 347.50p 355.00p 338.00p 348.00p 1442541
23/11/2023 365.00p 365.00p 342.00p 347.00p 102422
22/11/2023 360.00p 365.00p 350.00p 357.50p 22854
21/11/2023 357.50p 365.00p 350.00p 360.00p 405147
20/11/2023 360.00p 366.75p 350.00p 350.00p 50228
17/11/2023 365.00p 370.00p 360.00p 360.00p 89533
16/11/2023 372.50p 372.50p 360.00p 365.00p 214415
15/11/2023 372.50p 377.25p 365.00p 370.00p 287911
14/11/2023 380.00p 380.00p 370.00p 370.00p 206010
13/11/2023 382.50p 390.00p 375.00p 375.00p 592484
10/11/2023 395.00p 395.00p 380.00p 385.00p 103897
09/11/2023 400.00p 405.00p 390.00p 390.00p 52430
08/11/2023 392.50p 408.50p 390.00p 399.00p 1253183
07/11/2023 392.50p 399.25p 385.00p 398.00p 873300
06/11/2023 387.50p 400.00p 380.00p 392.50p 412066
03/11/2023 372.50p 394.00p 360.00p 382.00p 510441

*Close Price adjusted for both dividends and splits