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
23/12/2021 414.00p 450.00p 410.00p 440.00p 53366
22/12/2021 414.00p 420.00p 409.44p 414.00p 27599
21/12/2021 414.00p 416.99p 408.00p 414.00p 37097
20/12/2021 418.00p 426.00p 410.00p 414.00p 53088
17/12/2021 416.00p 419.44p 412.00p 418.00p 121192
16/12/2021 413.00p 418.00p 412.00p 415.00p 70116
15/12/2021 410.00p 416.00p 402.00p 412.00p 211174
14/12/2021 412.00p 418.00p 402.00p 410.00p 143443
13/12/2021 412.00p 413.40p 406.00p 412.00p 221017
10/12/2021 412.00p 418.00p 401.00p 412.00p 15706
09/12/2021 412.00p 415.84p 404.40p 412.00p 85185
08/12/2021 412.00p 416.95p 406.00p 412.00p 688746
07/12/2021 412.00p 418.00p 406.00p 412.00p 53568
06/12/2021 398.00p 418.00p 390.00p 412.00p 1152973
03/12/2021 395.00p 404.00p 390.00p 398.00p 1116199
02/12/2021 393.00p 400.00p 391.00p 395.00p 52090
01/12/2021 387.00p 419.00p 387.00p 390.00p 2684572
30/11/2021 385.00p 394.00p 384.00p 387.00p 5337791
29/11/2021 387.00p 394.00p 381.00p 387.00p 131148
26/11/2021 397.00p 397.00p 373.60p 391.00p 1196673
25/11/2021 405.00p 410.00p 392.00p 398.00p 89436
24/11/2021 410.00p 410.00p 401.00p 406.00p 247807
23/11/2021 387.00p 410.00p 380.00p 406.00p 62534
22/11/2021 382.00p 394.00p 382.00p 387.00p 217355
19/11/2021 382.00p 390.00p 374.00p 382.00p 13605
18/11/2021 382.00p 390.00p 376.00p 382.00p 66449
17/11/2021 382.00p 392.00p 376.00p 382.00p 341503
16/11/2021 378.00p 390.00p 376.00p 382.00p 823850
15/11/2021 366.00p 389.00p 366.00p 378.00p 957142
12/11/2021 365.00p 370.00p 362.50p 365.00p 38709
11/11/2021 355.00p 369.50p 353.00p 365.00p 27929
10/11/2021 348.00p 359.00p 346.00p 355.00p 4539003
09/11/2021 348.00p 349.99p 348.00p 348.00p 35908
08/11/2021 348.00p 350.00p 346.65p 348.00p 10697
05/11/2021 348.00p 350.00p 346.00p 348.00p 70089
04/11/2021 348.00p 350.00p 347.20p 348.00p 1339860
03/11/2021 348.00p 349.50p 346.05p 348.00p 923362
02/11/2021 348.00p 349.50p 346.00p 348.00p 299887
01/11/2021 348.00p 348.00p 346.00p 348.00p 54483
29/10/2021 348.00p 349.00p 346.00p 348.00p 6245
28/10/2021 348.00p 349.00p 346.05p 348.00p 2970
27/10/2021 348.00p 348.80p 346.05p 348.00p 60123
26/10/2021 348.00p 349.00p 346.00p 348.00p 42680
25/10/2021 348.00p 348.40p 346.05p 348.00p 6184
22/10/2021 348.00p 348.40p 346.00p 348.00p 8589
21/10/2021 348.00p 348.40p 346.05p 348.00p 24137
20/10/2021 348.00p 348.40p 346.05p 348.00p 8942
19/10/2021 348.00p 349.00p 346.05p 348.00p 8699
18/10/2021 348.00p 349.00p 347.00p 348.00p 16474
15/10/2021 346.00p 350.00p 346.00p 350.00p 595501
14/10/2021 346.00p 349.40p 336.00p 346.00p 112140
13/10/2021 348.00p 354.00p 346.00p 346.00p 57854
12/10/2021 353.00p 366.00p 348.00p 348.00p 165282
11/10/2021 355.00p 355.60p 351.00p 355.00p 12170
08/10/2021 353.00p 358.00p 346.20p 355.00p 46990
07/10/2021 348.00p 360.00p 348.00p 353.00p 51255
06/10/2021 348.00p 355.75p 347.50p 352.00p 36728
05/10/2021 345.00p 351.50p 345.00p 346.00p 51695
04/10/2021 348.00p 352.00p 340.00p 347.00p 60527
01/10/2021 349.00p 354.00p 346.20p 349.00p 1783
30/09/2021 356.00p 357.92p 345.00p 352.00p 64248
29/09/2021 350.00p 357.82p 342.00p 356.00p 76964
28/09/2021 345.00p 352.94p 343.05p 347.00p 50688
27/09/2021 348.00p 356.00p 343.00p 345.00p 197586
24/09/2021 353.00p 355.22p 346.00p 348.00p 46952
23/09/2021 348.00p 369.00p 348.00p 353.00p 9763
22/09/2021 357.00p 360.00p 345.00p 348.00p 412457
21/09/2021 355.00p 359.00p 355.00p 355.00p 7441
20/09/2021 355.00p 359.00p 352.06p 355.00p 15498
17/09/2021 355.00p 359.00p 350.00p 355.00p 173039
16/09/2021 355.00p 359.00p 355.00p 355.00p 21563
15/09/2021 355.00p 366.00p 353.06p 355.00p 46142
14/09/2021 355.00p 357.15p 351.30p 355.00p 150231
13/09/2021 355.00p 360.00p 350.00p 355.00p 9812
10/09/2021 355.00p 357.50p 354.00p 354.00p 25600
09/09/2021 355.00p 358.00p 355.00p 355.00p 84002
08/09/2021 355.00p 360.00p 350.00p 355.00p 42434
07/09/2021 355.00p 366.00p 350.00p 355.00p 57153
06/09/2021 355.00p 358.00p 350.00p 355.00p 36665
03/09/2021 355.00p 356.00p 342.00p 355.00p 68149
02/09/2021 355.00p 356.00p 354.98p 355.00p 8985
01/09/2021 355.00p 366.00p 350.00p 355.00p 105554
31/08/2021 355.00p 355.85p 351.00p 355.00p 27022
30/08/2021 355.00p 356.40p 350.00p 355.00p 21686
27/08/2021 355.00p 356.40p 350.00p 355.00p 21686
26/08/2021 353.00p 360.00p 350.00p 355.00p 66327
25/08/2021 353.00p 353.00p 346.25p 353.00p 98643
24/08/2021 353.00p 353.00p 346.00p 353.00p 13964
23/08/2021 354.00p 360.00p 344.00p 353.00p 32238
20/08/2021 354.00p 355.00p 348.00p 354.00p 11334
19/08/2021 354.00p 364.00p 348.00p 354.00p 5553
18/08/2021 349.00p 360.00p 348.50p 354.00p 28806
17/08/2021 348.00p 350.10p 348.00p 349.00p 38047
16/08/2021 345.00p 350.00p 336.00p 347.00p 9363
13/08/2021 345.00p 350.00p 340.12p 345.00p 705796
12/08/2021 345.00p 346.00p 340.12p 345.00p 313906
11/08/2021 345.00p 345.00p 340.00p 345.00p 125087
10/08/2021 345.00p 345.00p 340.00p 345.00p 4502
09/08/2021 345.00p 345.00p 340.00p 345.00p 319695
06/08/2021 345.00p 345.00p 341.00p 345.00p 26087
05/08/2021 345.00p 348.00p 340.00p 345.00p 29248
04/08/2021 345.00p 350.00p 345.00p 345.00p 91791
03/08/2021 345.00p 346.00p 340.00p 345.00p 20416
02/08/2021 345.00p 348.50p 340.00p 345.00p 14917
30/07/2021 345.00p 348.50p 340.00p 345.00p 90988
29/07/2021 345.00p 348.00p 335.73p 345.00p 49567
28/07/2021 345.00p 350.00p 343.50p 346.00p 70664
27/07/2021 346.00p 347.90p 343.50p 346.00p 10077
26/07/2021 349.00p 349.00p 344.00p 347.00p 23937
23/07/2021 348.00p 352.00p 344.00p 349.00p 55734
22/07/2021 348.00p 352.00p 344.00p 348.00p 31845
21/07/2021 343.00p 352.00p 342.00p 348.00p 34200
20/07/2021 342.00p 342.00p 340.00p 342.00p 390041
19/07/2021 342.00p 342.96p 340.00p 342.00p 7757
16/07/2021 342.00p 342.00p 338.00p 342.00p 140677
15/07/2021 344.00p 344.00p 340.00p 344.00p 9089
14/07/2021 345.00p 346.00p 341.00p 345.00p 82028
13/07/2021 345.00p 350.00p 339.66p 345.00p 93848
12/07/2021 352.00p 353.75p 341.00p 350.00p 112568
09/07/2021 354.00p 354.00p 348.80p 352.00p 23385
08/07/2021 353.00p 354.00p 350.00p 354.00p 12134
07/07/2021 353.00p 355.00p 347.00p 353.00p 10271
06/07/2021 355.00p 358.50p 347.00p 353.00p 144670
05/07/2021 355.00p 355.00p 353.00p 355.00p 139090
02/07/2021 355.00p 355.00p 340.00p 355.00p 112811
01/07/2021 355.00p 360.00p 350.65p 355.00p 33453
30/06/2021 355.00p 355.00p 350.50p 355.00p 5953
29/06/2021 355.00p 355.00p 354.75p 355.00p 2009
28/06/2021 355.00p 359.00p 350.25p 355.00p 10278
25/06/2021 355.00p 360.00p 352.66p 355.00p 32970
24/06/2021 355.00p 360.00p 352.66p 355.00p 52650
23/06/2021 355.00p 360.00p 352.50p 355.00p 50658
22/06/2021 355.00p 359.50p 352.26p 355.00p 111884
21/06/2021 355.00p 356.25p 352.06p 355.00p 1871
18/06/2021 355.00p 357.44p 352.00p 355.00p 49544
17/06/2021 355.00p 360.00p 351.75p 355.00p 1187137
16/06/2021 354.00p 358.00p 352.80p 354.00p 31843
15/06/2021 353.00p 359.30p 349.15p 354.00p 998809
14/06/2021 349.00p 354.00p 347.00p 353.00p 186128
11/06/2021 349.00p 349.00p 349.00p 349.00p 211241
10/06/2021 351.00p 351.00p 347.20p 349.00p 92960
09/06/2021 362.00p 362.00p 348.55p 353.00p 16265
08/06/2021 362.00p 365.00p 358.59p 362.00p 59768
07/06/2021 362.00p 365.00p 358.59p 362.00p 61853
04/06/2021 362.00p 362.00p 358.59p 362.00p 115040
03/06/2021 363.00p 367.00p 358.00p 362.00p 37659
02/06/2021 371.00p 371.00p 360.00p 363.00p 21326
01/06/2021 371.00p 377.00p 364.00p 371.00p 53878
31/05/2021 370.00p 373.55p 365.06p 371.00p 32618
28/05/2021 370.00p 373.55p 365.05p 371.00p 32618
27/05/2021 368.00p 378.00p 362.10p 370.00p 36983
26/05/2021 357.00p 369.00p 357.00p 366.00p 31122
25/05/2021 355.00p 360.00p 350.00p 357.00p 517990
24/05/2021 345.00p 360.00p 345.00p 355.00p 271037
21/05/2021 328.00p 347.00p 325.00p 342.00p 10074907
20/05/2021 325.00p 325.00p 320.50p 325.00p 227806
19/05/2021 325.00p 325.00p 324.10p 325.00p 4623
18/05/2021 325.00p 325.00p 321.66p 325.00p 17498
17/05/2021 325.00p 326.00p 317.50p 325.00p 155391
14/05/2021 325.00p 330.00p 324.00p 325.00p 11760
13/05/2021 325.00p 330.00p 324.00p 325.00p 12243
12/05/2021 325.00p 325.00p 310.00p 325.00p 3241
11/05/2021 325.00p 325.00p 320.00p 325.00p 25525
10/05/2021 325.00p 327.50p 320.00p 325.00p 501642
07/05/2021 325.00p 330.00p 320.50p 325.00p 14640
06/05/2021 325.00p 330.00p 324.00p 325.00p 70787
05/05/2021 327.00p 331.80p 320.00p 325.00p 43054
04/05/2021 327.00p 334.00p 323.55p 327.00p 136318
03/05/2021 327.00p 328.40p 322.17p 327.00p 122713
30/04/2021 327.00p 328.40p 322.17p 327.00p 122713
29/04/2021 319.00p 330.00p 318.00p 325.00p 89551
28/04/2021 319.00p 320.00p 318.00p 319.00p 428135
27/04/2021 307.00p 320.00p 307.00p 319.00p 50207
26/04/2021 300.00p 314.00p 300.00p 307.00p 2242007
23/04/2021 295.00p 306.00p 295.00p 300.00p 32292
22/04/2021 295.00p 299.50p 295.00p 295.00p 162268
21/04/2021 295.00p 300.00p 295.00p 295.00p 407195
20/04/2021 295.00p 300.00p 295.00p 295.00p 804780
19/04/2021 293.00p 300.00p 293.00p 295.00p 45608
16/04/2021 290.00p 300.00p 290.00p 293.00p 18413
15/04/2021 289.00p 300.00p 289.00p 290.00p 331148
14/04/2021 289.00p 298.00p 289.00p 289.00p 13489
13/04/2021 286.00p 297.50p 286.00p 289.00p 22343
12/04/2021 278.00p 290.00p 272.00p 286.00p 47298
09/04/2021 267.00p 282.00p 266.25p 278.00p 17146
08/04/2021 265.00p 269.40p 265.00p 267.00p 2681614
07/04/2021 258.00p 262.80p 258.00p 258.00p 7300
06/04/2021 258.00p 264.00p 252.00p 258.00p 25670
05/04/2021 258.00p 262.00p 255.12p 258.00p 8143
02/04/2021 258.00p 262.00p 255.12p 258.00p 8143
01/04/2021 258.00p 262.00p 255.12p 258.00p 8143
31/03/2021 258.00p 262.00p 255.00p 258.00p 40811
30/03/2021 258.00p 264.00p 255.00p 258.00p 147236
29/03/2021 258.00p 263.00p 252.00p 260.00p 15305
26/03/2021 258.00p 262.80p 255.00p 258.00p 41500
25/03/2021 258.00p 263.90p 258.00p 258.00p 193043
24/03/2021 258.00p 263.90p 252.30p 258.00p 11987
23/03/2021 258.00p 263.70p 252.00p 258.00p 11176
22/03/2021 258.00p 264.00p 252.30p 258.00p 124371
19/03/2021 258.00p 263.70p 252.00p 258.00p 393164

*Close Price adjusted for both dividends and splits