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
19/04/2024 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
02/11/2023 372.50p 385.00p 360.00p 385.00p 76055
01/11/2023 372.50p 380.00p 363.00p 370.00p 224423
31/10/2023 367.50p 383.51p 365.00p 380.00p 223514
30/10/2023 350.00p 370.00p 345.00p 364.00p 546816
27/10/2023 350.00p 355.00p 345.00p 350.00p 336915
26/10/2023 350.00p 355.00p 345.00p 350.00p 607440
25/10/2023 350.00p 351.00p 345.00p 345.00p 311762
24/10/2023 347.50p 354.50p 340.00p 340.00p 254966
23/10/2023 347.50p 350.00p 340.00p 345.00p 93591
20/10/2023 345.00p 353.95p 340.00p 345.00p 1460051
19/10/2023 330.00p 350.00p 325.00p 325.00p 120004
18/10/2023 322.50p 330.00p 320.00p 325.00p 151608
17/10/2023 322.50p 327.00p 315.00p 325.00p 36020
16/10/2023 325.00p 328.50p 316.00p 322.50p 94026
13/10/2023 320.00p 327.50p 315.00p 320.00p 85025
12/10/2023 317.50p 330.00p 310.00p 320.00p 2768644
11/10/2023 317.50p 325.00p 310.00p 317.50p 60142
10/10/2023 305.00p 325.00p 305.00p 324.00p 1276647
09/10/2023 302.50p 315.00p 295.00p 307.50p 223751
06/10/2023 305.00p 315.00p 295.00p 313.00p 204981
05/10/2023 322.50p 325.00p 300.00p 305.00p 407677
04/10/2023 320.00p 325.00p 310.00p 325.00p 131680
03/10/2023 345.00p 345.00p 316.00p 320.00p 512735
02/10/2023 357.50p 360.00p 340.00p 345.00p 139986
29/09/2023 360.00p 360.00p 345.00p 345.00p 73440
28/09/2023 360.00p 365.00p 355.00p 360.00p 2445474
27/09/2023 360.00p 365.00p 355.00p 360.00p 104853
26/09/2023 360.00p 365.00p 355.00p 360.00p 60351
25/09/2023 360.00p 365.00p 355.00p 360.00p 98723
22/09/2023 360.00p 364.90p 354.00p 360.00p 213764
21/09/2023 360.00p 365.00p 355.00p 360.00p 139168
20/09/2023 360.00p 364.04p 355.10p 360.00p 69888
19/09/2023 355.00p 365.00p 345.00p 357.50p 146704
18/09/2023 357.50p 365.00p 345.00p 355.00p 31287
15/09/2023 357.50p 365.00p 350.00p 356.00p 416918
14/09/2023 360.00p 365.00p 350.00p 357.50p 62927
13/09/2023 360.00p 365.00p 355.00p 355.00p 39955
12/09/2023 360.00p 361.44p 355.00p 360.00p 109749
11/09/2023 365.00p 370.00p 355.00p 360.00p 38119
08/09/2023 360.00p 370.00p 355.00p 362.50p 742358
07/09/2023 360.00p 370.00p 350.00p 360.00p 962326
06/09/2023 355.00p 370.00p 350.00p 360.00p 126545
05/09/2023 355.00p 360.00p 350.00p 355.00p 678142
04/09/2023 350.00p 360.00p 345.00p 355.00p 64169
01/09/2023 350.00p 355.00p 342.00p 350.00p 35287
31/08/2023 352.50p 363.00p 345.55p 363.00p 655512
30/08/2023 352.50p 360.00p 345.00p 350.00p 20991
29/08/2023 347.50p 360.00p 340.00p 350.00p 905261
25/08/2023 352.50p 360.00p 345.00p 352.50p 234922
24/08/2023 350.00p 360.00p 344.89p 352.50p 246868
23/08/2023 342.50p 350.00p 340.00p 345.00p 123953
22/08/2023 322.50p 349.00p 315.00p 340.00p 2890996
21/08/2023 320.00p 330.00p 315.00p 318.00p 33975
18/08/2023 337.50p 338.45p 305.00p 322.50p 348504
17/08/2023 355.00p 355.00p 336.75p 337.50p 1803865
16/08/2023 367.50p 367.50p 350.00p 350.00p 219433
15/08/2023 372.50p 372.50p 360.00p 367.50p 197279
14/08/2023 375.00p 380.00p 370.00p 373.00p 77545
11/08/2023 375.00p 379.25p 360.00p 375.00p 382940
10/08/2023 377.50p 380.00p 370.00p 375.00p 12614
09/08/2023 377.50p 385.00p 370.00p 377.50p 1054243
08/08/2023 375.00p 385.00p 370.00p 377.50p 33010
07/08/2023 375.00p 380.00p 370.10p 375.00p 26974
04/08/2023 377.50p 385.00p 370.68p 385.00p 430538
03/08/2023 385.00p 390.00p 370.50p 375.00p 59962
02/08/2023 385.00p 386.52p 380.00p 385.00p 246097
01/08/2023 387.50p 390.00p 380.00p 385.00p 130901
31/07/2023 397.50p 405.00p 382.00p 382.00p 51315
28/07/2023 400.00p 400.00p 390.10p 397.50p 167638
27/07/2023 400.00p 406.00p 390.00p 400.00p 353582
26/07/2023 405.00p 407.00p 401.00p 405.00p 169329
25/07/2023 402.50p 410.00p 395.15p 405.00p 1002315
24/07/2023 402.50p 410.00p 395.00p 402.50p 164086
21/07/2023 402.50p 410.00p 398.25p 402.50p 42590
20/07/2023 400.00p 410.00p 390.00p 400.00p 333337
19/07/2023 400.00p 410.00p 390.00p 400.00p 217109
18/07/2023 400.00p 405.00p 390.00p 400.00p 151674
17/07/2023 400.00p 410.00p 390.00p 393.00p 417589
14/07/2023 400.00p 401.00p 390.00p 400.00p 306156
13/07/2023 400.00p 404.46p 390.00p 400.00p 192210
12/07/2023 402.50p 410.00p 395.00p 395.00p 25093
11/07/2023 402.50p 410.00p 400.00p 405.00p 153017
10/07/2023 412.50p 423.00p 395.00p 397.50p 119689
07/07/2023 405.00p 413.50p 402.20p 410.00p 194590

*Close Price adjusted for both dividends and splits