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
30/09/2022 400.00p 400.00p 395.00p 395.00p 1244480
29/09/2022 405.00p 405.00p 395.00p 400.00p 32973
28/09/2022 405.00p 406.84p 395.00p 405.00p 62686
27/09/2022 405.00p 416.00p 402.00p 405.00p 18739
26/09/2022 402.50p 409.75p 396.00p 405.00p 22200
23/09/2022 407.50p 411.10p 395.00p 402.50p 26376
22/09/2022 400.00p 415.00p 390.00p 405.00p 294695
21/09/2022 390.00p 409.00p 390.00p 400.00p 251957
20/09/2022 390.00p 394.90p 385.00p 390.00p 13532
19/09/2022 390.00p 394.90p 387.55p 390.00p 131540
16/09/2022 390.00p 394.90p 387.55p 390.00p 131540
15/09/2022 392.50p 399.24p 382.00p 392.50p 7165
14/09/2022 392.50p 400.00p 385.00p 392.50p 138882
13/09/2022 395.00p 405.00p 387.00p 395.00p 19558
12/09/2022 397.50p 404.50p 391.00p 395.00p 16329
09/09/2022 397.50p 400.00p 385.00p 400.00p 112742
08/09/2022 402.50p 405.00p 385.00p 397.50p 39469
07/09/2022 405.00p 416.00p 400.10p 402.00p 278462
06/09/2022 400.00p 410.00p 395.00p 405.00p 319321
05/09/2022 387.50p 410.00p 382.00p 400.00p 138659
02/09/2022 397.50p 410.00p 390.00p 392.50p 163996
01/09/2022 422.50p 425.00p 370.00p 400.00p 166704
31/08/2022 427.50p 431.50p 412.50p 420.00p 276934
30/08/2022 440.00p 440.00p 420.00p 427.50p 816657
29/08/2022 442.50p 444.00p 425.00p 440.00p 58072
26/08/2022 442.50p 444.00p 425.00p 440.00p 58072
25/08/2022 440.00p 440.00p 430.00p 440.00p 134542
24/08/2022 442.50p 455.00p 430.00p 440.00p 20439
23/08/2022 447.50p 480.00p 430.00p 442.50p 253162
22/08/2022 447.50p 455.00p 433.03p 447.50p 44370
19/08/2022 447.50p 455.00p 445.00p 447.50p 40823
18/08/2022 450.00p 457.50p 445.00p 450.00p 273098
17/08/2022 457.50p 457.50p 452.00p 457.50p 215845
16/08/2022 462.50p 470.00p 455.00p 457.50p 34919
15/08/2022 457.50p 469.00p 451.24p 460.00p 159598
12/08/2022 440.00p 460.00p 440.00p 455.00p 124299
11/08/2022 430.00p 450.00p 430.00p 440.00p 130126
10/08/2022 430.00p 439.90p 430.00p 430.00p 9176
09/08/2022 430.00p 440.00p 430.00p 430.00p 24137
08/08/2022 435.00p 440.00p 430.00p 430.00p 17216
05/08/2022 435.00p 444.00p 432.50p 435.00p 27501
04/08/2022 430.00p 450.00p 430.00p 435.00p 53487
03/08/2022 432.50p 443.00p 430.00p 430.00p 37104
02/08/2022 430.00p 444.85p 430.00p 432.50p 167813
01/08/2022 427.50p 439.80p 425.50p 430.00p 175394
29/07/2022 430.00p 439.74p 420.00p 430.00p 81518
28/07/2022 430.00p 433.00p 420.55p 430.00p 14684
27/07/2022 425.00p 440.00p 420.00p 430.00p 41344
26/07/2022 420.00p 429.90p 418.00p 425.00p 113738
25/07/2022 417.50p 425.00p 417.00p 420.00p 34386
22/07/2022 410.00p 424.00p 400.00p 420.00p 40455
21/07/2022 410.00p 419.90p 408.24p 410.00p 15875
20/07/2022 415.00p 419.74p 406.00p 410.00p 363315
19/07/2022 415.00p 421.24p 405.00p 415.00p 47030
18/07/2022 415.00p 424.00p 405.00p 415.00p 597118
15/07/2022 412.50p 425.00p 410.00p 412.50p 922180
14/07/2022 410.00p 419.55p 400.00p 412.50p 32486
13/07/2022 407.50p 430.37p 397.00p 410.00p 255618
12/07/2022 407.50p 419.06p 406.65p 407.50p 1042291
11/07/2022 405.00p 416.00p 401.66p 407.50p 418910
08/07/2022 401.50p 409.00p 401.50p 405.00p 2534361
07/07/2022 397.50p 408.44p 395.15p 401.50p 405638
06/07/2022 397.50p 407.00p 395.55p 402.50p 2127440
05/07/2022 397.50p 408.00p 390.00p 408.00p 2298405
04/07/2022 390.00p 404.00p 388.00p 397.50p 773697
01/07/2022 390.00p 400.00p 381.00p 390.00p 586319
30/06/2022 385.00p 397.00p 375.00p 390.00p 2327087
29/06/2022 392.50p 394.00p 383.00p 385.00p 1330435
28/06/2022 392.50p 399.85p 385.00p 392.50p 872244
27/06/2022 367.50p 390.00p 367.50p 387.00p 313161
24/06/2022 367.50p 375.00p 367.50p 367.50p 74318
23/06/2022 357.50p 380.00p 357.00p 367.50p 3038235
22/06/2022 350.00p 358.00p 345.90p 349.00p 243891
21/06/2022 352.50p 359.00p 340.00p 350.00p 221251
20/06/2022 342.50p 354.00p 340.00p 347.50p 1215245
17/06/2022 365.00p 365.00p 337.00p 342.50p 146082
16/06/2022 390.00p 390.00p 365.00p 365.00p 12377
15/06/2022 390.00p 392.50p 380.00p 390.00p 58944
14/06/2022 390.00p 399.00p 382.55p 390.00p 9161
13/06/2022 390.00p 398.00p 380.00p 390.00p 43123
10/06/2022 387.50p 395.00p 385.00p 387.50p 260277
09/06/2022 390.00p 399.00p 387.55p 390.00p 42020
08/06/2022 390.00p 400.00p 385.00p 390.00p 8957
07/06/2022 390.00p 397.50p 387.00p 390.00p 95916
06/06/2022 392.50p 395.00p 385.55p 390.00p 10660
03/06/2022 395.00p 400.00p 385.00p 392.50p 722170
02/06/2022 395.00p 400.00p 385.00p 392.50p 722170
01/06/2022 395.00p 400.00p 385.00p 392.50p 722170
31/05/2022 395.00p 399.00p 391.00p 395.00p 17534
30/05/2022 395.00p 400.00p 395.00p 395.00p 770469
27/05/2022 385.00p 399.00p 385.00p 395.00p 1326596
26/05/2022 385.00p 395.00p 382.50p 385.00p 27857
25/05/2022 390.00p 394.44p 380.00p 385.00p 93253
24/05/2022 390.00p 400.00p 380.00p 390.00p 17469
23/05/2022 380.00p 390.00p 377.50p 380.00p 38925
20/05/2022 370.00p 390.00p 370.00p 380.00p 113042
19/05/2022 365.00p 379.00p 361.26p 370.00p 72079
18/05/2022 367.50p 377.00p 361.26p 370.00p 22791
17/05/2022 360.00p 370.00p 360.00p 367.50p 640113
16/05/2022 365.00p 380.00p 336.52p 363.00p 124427
13/05/2022 352.50p 369.00p 352.50p 365.00p 245876
12/05/2022 361.50p 361.50p 342.25p 352.50p 48540
11/05/2022 370.00p 370.00p 358.93p 361.50p 40734
10/05/2022 380.00p 380.00p 365.00p 370.00p 51307
09/05/2022 385.00p 385.00p 372.00p 377.50p 21965
06/05/2022 402.50p 403.25p 377.50p 385.00p 54239
05/05/2022 402.50p 404.44p 395.00p 402.50p 3711
04/05/2022 402.50p 406.90p 396.25p 402.50p 36657
03/05/2022 410.00p 414.00p 401.00p 402.50p 49121
02/05/2022 397.50p 413.45p 392.00p 407.50p 110727
29/04/2022 397.50p 413.45p 392.00p 407.50p 110727
28/04/2022 392.50p 405.00p 388.55p 392.50p 120460
27/04/2022 397.50p 398.50p 385.00p 392.50p 11108
26/04/2022 400.00p 402.44p 392.00p 397.50p 2389255
25/04/2022 400.00p 402.90p 386.00p 397.50p 63766
22/04/2022 397.50p 404.00p 392.00p 400.00p 272832
21/04/2022 400.00p 410.00p 395.50p 405.00p 154219
20/04/2022 407.50p 409.45p 390.00p 400.00p 518097
19/04/2022 412.50p 412.50p 400.00p 407.50p 19964
18/04/2022 420.00p 421.55p 405.55p 412.50p 222941
15/04/2022 420.00p 421.55p 405.55p 412.50p 222941
14/04/2022 420.00p 421.55p 405.55p 412.50p 222941
13/04/2022 420.00p 423.95p 417.50p 420.00p 399768
12/04/2022 427.50p 427.50p 415.10p 420.00p 1262033
11/04/2022 415.00p 440.00p 413.27p 427.50p 527470
08/04/2022 395.00p 420.00p 395.00p 415.00p 126961
07/04/2022 372.00p 410.00p 372.00p 395.00p 952912
06/04/2022 344.00p 357.44p 335.00p 350.00p 197260
05/04/2022 344.00p 356.00p 335.00p 344.00p 51806
04/04/2022 343.00p 360.00p 339.28p 344.00p 103937
01/04/2022 329.00p 350.00p 329.00p 350.00p 205000
31/03/2022 324.00p 336.00p 324.00p 328.00p 7555950
30/03/2022 324.00p 330.00p 323.28p 324.00p 429291
29/03/2022 324.00p 328.00p 322.55p 324.00p 373408
28/03/2022 324.00p 328.00p 321.00p 324.00p 60627
25/03/2022 324.00p 328.00p 322.65p 324.00p 89554
24/03/2022 324.00p 327.84p 320.00p 324.00p 200452
23/03/2022 324.00p 328.00p 320.00p 324.00p 90578
22/03/2022 324.00p 328.00p 324.00p 328.00p 127229
21/03/2022 324.00p 328.00p 324.00p 324.00p 105658
18/03/2022 324.00p 329.50p 323.00p 324.00p 228360
17/03/2022 314.00p 328.00p 310.83p 325.00p 199998
16/03/2022 316.00p 320.00p 312.00p 320.00p 237922
15/03/2022 315.00p 315.00p 309.00p 315.00p 56107
14/03/2022 308.00p 310.00p 308.00p 310.00p 265837
11/03/2022 301.00p 319.00p 298.48p 304.00p 5726210
10/03/2022 306.00p 311.46p 296.66p 303.00p 117629
09/03/2022 300.00p 308.80p 298.00p 306.00p 79149
08/03/2022 295.00p 301.10p 290.00p 298.00p 600382
07/03/2022 325.00p 328.00p 295.00p 295.00p 2611399
04/03/2022 352.00p 354.00p 322.00p 326.00p 230453
03/03/2022 354.00p 358.00p 350.00p 352.00p 142650
02/03/2022 365.00p 370.00p 350.00p 355.00p 83235
01/03/2022 378.00p 378.00p 360.00p 365.00p 36044
28/02/2022 377.00p 380.00p 370.00p 370.00p 22711
25/02/2022 379.00p 387.00p 375.00p 378.00p 316473
24/02/2022 380.00p 390.00p 372.55p 380.00p 78372
23/02/2022 389.00p 398.00p 381.50p 389.00p 62930
22/02/2022 390.00p 390.00p 380.00p 389.00p 16877
21/02/2022 391.00p 400.00p 382.00p 391.00p 27833
18/02/2022 393.00p 396.36p 386.00p 393.00p 120418
17/02/2022 393.00p 398.60p 388.00p 393.00p 56471
16/02/2022 393.00p 395.00p 386.00p 393.00p 19121
15/02/2022 394.00p 400.00p 385.00p 393.00p 56528
14/02/2022 394.00p 396.44p 389.00p 394.00p 48616
11/02/2022 404.00p 404.44p 388.00p 394.00p 93015
10/02/2022 405.00p 411.73p 402.00p 405.00p 58452
09/02/2022 411.00p 412.00p 402.08p 405.00p 46854
08/02/2022 425.00p 436.00p 400.00p 411.00p 2286378
07/02/2022 432.00p 432.00p 428.00p 432.00p 186835
04/02/2022 432.00p 435.00p 428.00p 432.00p 16396
03/02/2022 436.00p 440.00p 428.50p 432.00p 38785
02/02/2022 436.00p 439.00p 432.00p 436.00p 44763
01/02/2022 441.00p 450.00p 432.00p 436.00p 35161
31/01/2022 441.00p 441.00p 432.00p 441.00p 16939
28/01/2022 441.00p 441.00p 432.00p 441.00p 10132
27/01/2022 441.00p 450.00p 432.00p 441.00p 9845
26/01/2022 441.00p 441.00p 432.18p 441.00p 17400
25/01/2022 441.00p 441.00p 432.00p 441.00p 20389
24/01/2022 441.00p 442.84p 432.00p 441.00p 14061
21/01/2022 445.00p 450.00p 410.00p 441.00p 510265
20/01/2022 445.00p 450.00p 440.00p 445.00p 17426
19/01/2022 445.00p 445.00p 440.00p 445.00p 15204
18/01/2022 445.00p 450.00p 436.70p 445.00p 8391
17/01/2022 445.00p 447.00p 440.00p 445.00p 31655
14/01/2022 440.00p 450.00p 430.00p 443.00p 238503
13/01/2022 440.00p 447.00p 430.00p 440.00p 554077
12/01/2022 446.00p 453.00p 430.00p 440.00p 26630
10/01/2022 470.00p 478.00p 450.00p 450.00p 27013
07/01/2022 476.00p 483.40p 462.00p 471.00p 35351
06/01/2022 478.00p 495.61p 466.00p 476.00p 45444
05/01/2022 484.00p 490.00p 471.00p 478.00p 48692
04/01/2022 470.00p 490.00p 465.05p 484.00p 762823
03/01/2022 468.00p 480.00p 465.00p 470.00p 678624
31/12/2021 468.00p 480.00p 465.00p 470.00p 14510
30/12/2021 464.00p 476.00p 460.00p 468.00p 843051
29/12/2021 455.00p 469.30p 451.00p 464.00p 45256
28/12/2021 440.00p 455.00p 438.00p 455.00p 20380
27/12/2021 440.00p 455.00p 438.00p 455.00p 20380
24/12/2021 440.00p 455.00p 438.00p 455.00p 20380

*Close Price adjusted for both dividends and splits