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
18/03/2021 262.00p 262.00p 254.00p 258.00p 25609
17/03/2021 262.00p 262.00p 261.65p 262.00p 31524
16/03/2021 265.00p 265.00p 256.00p 262.00p 12977
15/03/2021 265.00p 270.00p 260.00p 265.00p 38819
12/03/2021 266.00p 266.40p 262.00p 266.00p 26350
11/03/2021 268.00p 270.00p 262.00p 266.00p 32755
10/03/2021 268.00p 274.00p 263.00p 268.00p 9874
09/03/2021 268.00p 274.00p 263.00p 268.00p 22653
08/03/2021 268.00p 270.88p 263.00p 268.00p 262054
05/03/2021 268.00p 274.00p 265.00p 268.00p 49106
04/03/2021 264.00p 278.00p 262.00p 268.00p 59645
03/03/2021 237.00p 270.00p 235.00p 270.00p 271190
02/03/2021 237.00p 240.00p 237.00p 237.00p 9271
01/03/2021 237.00p 238.50p 237.00p 238.00p 415
26/02/2021 242.00p 242.00p 236.00p 237.00p 18640
25/02/2021 243.00p 245.50p 240.00p 242.00p 210336
24/02/2021 247.00p 250.00p 244.00p 245.00p 30393
23/02/2021 251.00p 252.00p 246.00p 247.00p 10287
22/02/2021 252.00p 257.44p 250.20p 252.00p 21254
19/02/2021 253.00p 256.00p 250.30p 252.00p 10115
18/02/2021 253.00p 256.00p 250.30p 254.00p 16271
17/02/2021 253.00p 254.80p 250.30p 253.00p 8841
16/02/2021 255.00p 258.00p 252.00p 255.00p 169412
15/02/2021 257.00p 257.00p 250.00p 255.00p 4247
12/02/2021 256.00p 260.00p 250.60p 260.00p 6026
11/02/2021 256.00p 260.00p 250.00p 256.00p 12553
10/02/2021 256.00p 256.00p 251.00p 254.00p 2184
09/02/2021 256.00p 256.00p 250.00p 256.00p 483894
08/02/2021 257.00p 260.00p 251.00p 256.00p 5112
05/02/2021 258.00p 266.00p 250.00p 258.00p 14933
04/02/2021 264.00p 270.00p 254.00p 260.00p 13159
03/02/2021 264.00p 267.60p 260.00p 264.00p 209101
02/02/2021 260.00p 269.14p 260.00p 264.00p 35641
01/02/2021 255.00p 264.00p 252.00p 260.00p 100615
29/01/2021 255.00p 259.00p 255.00p 255.00p 3073
28/01/2021 254.00p 260.00p 254.00p 255.00p 13567
27/01/2021 253.00p 258.00p 253.00p 253.00p 211655
26/01/2021 245.00p 260.00p 245.00p 253.00p 26940
25/01/2021 241.00p 250.00p 241.00p 250.00p 18253
22/01/2021 239.00p 242.00p 239.00p 239.00p 522615
21/01/2021 239.00p 255.77p 239.00p 242.00p 37887
20/01/2021 239.00p 241.75p 239.00p 239.00p 9531
19/01/2021 239.00p 242.00p 236.00p 239.00p 292007
18/01/2021 239.00p 241.35p 239.00p 239.00p 7702
15/01/2021 239.00p 242.00p 238.86p 239.00p 13594
14/01/2021 239.00p 241.44p 239.00p 239.00p 2329
13/01/2021 235.00p 243.00p 235.00p 239.00p 38206
12/01/2021 234.00p 240.00p 230.00p 235.00p 11435
11/01/2021 232.00p 239.00p 231.00p 233.00p 42055
08/01/2021 232.00p 236.00p 232.00p 232.00p 3582
07/01/2021 232.00p 233.75p 232.00p 232.00p 1896
06/01/2021 229.00p 235.00p 224.00p 233.00p 181926
05/01/2021 227.00p 230.00p 225.00p 229.00p 2676380
04/01/2021 228.00p 232.00p 228.00p 228.00p 5810
01/01/2021 228.00p 232.00p 228.00p 228.00p 478
31/12/2020 228.00p 232.00p 228.00p 228.00p 478
30/12/2020 226.00p 230.00p 226.00p 228.00p 17658
29/12/2020 226.00p 230.00p 226.00p 226.00p 16923
28/12/2020 227.00p 230.00p 226.00p 226.00p 8839
25/12/2020 227.00p 230.00p 226.00p 226.00p 8839
24/12/2020 227.00p 230.00p 226.00p 226.00p 8839
23/12/2020 227.00p 230.00p 225.00p 227.00p 13767
22/12/2020 227.00p 230.00p 227.00p 227.00p 2855
21/12/2020 226.00p 230.00p 226.00p 227.00p 3952
18/12/2020 226.00p 226.00p 226.00p 226.00p 12000
17/12/2020 226.00p 230.00p 226.00p 226.00p 8079
16/12/2020 226.00p 230.00p 225.20p 226.00p 12920
15/12/2020 226.00p 230.00p 226.00p 226.00p 18608
14/12/2020 226.00p 230.00p 225.00p 226.00p 8587
11/12/2020 226.00p 230.00p 225.00p 226.00p 3694
10/12/2020 226.00p 230.00p 222.16p 226.00p 28052
09/12/2020 226.00p 230.00p 222.00p 230.00p 39148
08/12/2020 226.00p 230.00p 224.00p 230.00p 7079
07/12/2020 226.00p 229.00p 222.00p 226.00p 16526
04/12/2020 226.00p 227.00p 221.00p 226.00p 12020
03/12/2020 226.00p 226.00p 222.80p 226.00p 2100
02/12/2020 228.00p 229.00p 222.00p 226.00p 142781
01/12/2020 228.00p 230.00p 226.00p 228.00p 888460
30/11/2020 228.00p 228.50p 228.00p 228.00p 3953
27/11/2020 231.00p 233.90p 226.00p 230.00p 7128618
26/11/2020 233.00p 234.00p 230.60p 233.00p 4510448
25/11/2020 227.00p 236.00p 225.65p 233.00p 46722
24/11/2020 225.00p 230.00p 225.00p 227.00p 21465
23/11/2020 221.00p 230.00p 221.00p 225.00p 47461
20/11/2020 221.00p 223.40p 221.00p 221.00p 3186
19/11/2020 221.00p 223.40p 218.00p 221.00p 20317
18/11/2020 220.00p 224.00p 220.00p 221.00p 4025
17/11/2020 219.00p 222.00p 219.00p 219.00p 34896
16/11/2020 219.00p 222.00p 219.00p 219.00p 650404
13/11/2020 219.00p 222.00p 219.00p 219.00p 590
12/11/2020 217.00p 224.00p 217.00p 219.00p 26629
10/11/2020 216.00p 220.00p 214.00p 216.00p 10957
09/11/2020 215.00p 219.70p 215.00p 216.00p 6522
06/11/2020 215.00p 216.00p 214.00p 215.00p 18470
05/11/2020 215.00p 215.90p 214.65p 215.00p 7652
04/11/2020 215.00p 216.00p 215.00p 215.00p 1500
03/11/2020 215.00p 216.00p 215.00p 215.00p 201710
02/11/2020 215.00p 215.95p 215.00p 215.00p 1675
30/10/2020 215.00p 215.90p 214.55p 215.00p 159911
29/10/2020 215.00p 215.90p 215.00p 215.00p 14440
28/10/2020 212.00p 216.00p 212.00p 215.00p 6329
27/10/2020 211.00p 215.00p 210.00p 212.00p 12268
26/10/2020 211.00p 214.98p 210.00p 211.00p 6113
23/10/2020 211.00p 211.00p 211.00p 211.00p 5580
22/10/2020 211.00p 211.00p 210.00p 211.00p 3000
21/10/2020 211.00p 214.98p 210.00p 211.00p 2409
20/10/2020 211.00p 215.00p 209.15p 211.00p 4555
19/10/2020 211.00p 215.00p 206.00p 211.00p 14396
16/10/2020 211.00p 211.00p 211.00p 211.00p 7102
15/10/2020 206.00p 211.00p 206.00p 211.00p 0
14/10/2020 211.00p 211.40p 209.00p 211.00p 89415
13/10/2020 211.00p 211.99p 211.00p 211.00p 10295
12/10/2020 211.00p 213.44p 206.75p 211.00p 33264
09/10/2020 211.00p 213.50p 206.00p 211.00p 1805418
08/10/2020 208.00p 216.00p 206.00p 211.00p 680707
07/10/2020 208.00p 211.29p 207.15p 208.00p 4715226
06/10/2020 208.00p 210.00p 207.00p 208.00p 7294
05/10/2020 208.00p 208.00p 204.00p 208.00p 20642
02/10/2020 208.00p 209.92p 208.00p 208.00p 8066
01/10/2020 208.00p 209.92p 208.00p 208.00p 4340
30/09/2020 209.00p 211.29p 209.00p 209.00p 100
29/09/2020 210.00p 211.40p 206.75p 209.00p 1689
28/09/2020 212.00p 212.00p 206.63p 210.00p 75016
25/09/2020 212.00p 212.00p 212.00p 212.00p 232015
24/09/2020 210.00p 212.00p 209.00p 212.00p 350173
23/09/2020 210.00p 210.44p 206.60p 210.00p 154051
22/09/2020 211.00p 211.00p 206.00p 210.00p 5604
21/09/2020 215.00p 217.00p 206.50p 211.00p 26213
18/09/2020 215.00p 215.00p 213.00p 215.00p 536398
17/09/2020 215.00p 217.50p 215.00p 215.00p 8097
16/09/2020 215.00p 217.80p 210.00p 215.00p 499800
15/09/2020 215.00p 220.00p 215.00p 215.00p 11965
14/09/2020 215.00p 220.00p 215.00p 215.00p 260906
11/09/2020 215.00p 215.00p 215.00p 215.00p 805090
10/09/2020 209.00p 215.00p 207.56p 215.00p 77901
09/09/2020 209.00p 211.95p 208.00p 209.00p 25766
08/09/2020 209.00p 209.00p 206.00p 209.00p 8461
07/09/2020 209.00p 211.95p 209.00p 209.00p 6090
04/09/2020 209.00p 212.98p 206.00p 209.00p 73335
03/09/2020 209.00p 214.00p 209.00p 211.00p 4627
02/09/2020 208.00p 214.00p 206.60p 209.00p 186412
01/09/2020 206.00p 211.00p 204.57p 208.00p 10724
31/08/2020 205.00p 210.00p 203.50p 205.00p 11032
28/08/2020 205.00p 210.00p 203.50p 205.00p 11032
27/08/2020 202.00p 212.00p 202.00p 203.00p 109565
26/08/2020 202.00p 209.90p 202.00p 202.00p 1684
25/08/2020 200.00p 202.00p 194.00p 202.00p 2653
24/08/2020 200.00p 200.00p 200.00p 200.00p 69504
21/08/2020 198.00p 206.00p 190.00p 200.00p 9154
20/08/2020 198.00p 206.00p 198.00p 198.00p 2500
19/08/2020 197.00p 204.00p 197.00p 198.00p 3276
18/08/2020 198.00p 208.00p 196.16p 197.00p 22578
17/08/2020 199.00p 205.30p 199.00p 199.00p 487
14/08/2020 199.00p 205.00p 195.64p 199.00p 9990
13/08/2020 199.00p 206.00p 199.00p 199.00p 20494
12/08/2020 199.00p 206.00p 192.00p 199.00p 18163
11/08/2020 197.00p 202.50p 192.00p 199.00p 10323
10/08/2020 196.00p 199.00p 192.30p 196.00p 13851
07/08/2020 196.00p 200.00p 192.55p 196.00p 5652
06/08/2020 194.00p 198.00p 192.55p 196.00p 2349
05/08/2020 193.00p 198.00p 193.00p 194.00p 1515
04/08/2020 190.00p 200.00p 190.00p 193.00p 9582
03/08/2020 189.00p 194.00p 189.00p 190.00p 938114
31/07/2020 189.00p 189.00p 188.50p 189.00p 1600
30/07/2020 189.50p 189.50p 186.00p 189.00p 7126
29/07/2020 189.50p 189.50p 189.50p 189.50p 0
28/07/2020 189.50p 194.95p 188.65p 189.50p 18306
27/07/2020 189.50p 193.90p 188.50p 189.50p 14975
24/07/2020 187.00p 190.00p 187.00p 189.50p 4120
23/07/2020 185.00p 195.00p 185.00p 185.00p 7480
22/07/2020 185.00p 189.95p 181.85p 185.00p 618848
21/07/2020 185.00p 187.40p 180.00p 185.00p 5590
20/07/2020 187.50p 190.00p 181.18p 185.00p 702246
17/07/2020 187.50p 192.00p 181.16p 187.50p 10061
16/07/2020 187.50p 195.00p 181.05p 187.50p 22603
15/07/2020 187.50p 189.44p 181.05p 187.50p 12771
14/07/2020 187.50p 189.44p 181.00p 187.50p 798560
13/07/2020 187.50p 190.00p 181.00p 187.50p 1910
10/07/2020 187.50p 187.50p 184.20p 187.50p 11461
09/07/2020 187.50p 187.50p 183.90p 187.50p 20191
08/07/2020 187.50p 187.50p 180.00p 187.50p 15843
07/07/2020 187.50p 187.50p 183.90p 187.50p 10720
06/07/2020 187.50p 193.98p 184.05p 187.50p 14311
03/07/2020 187.50p 194.50p 180.00p 188.00p 8273
02/07/2020 187.50p 194.75p 182.00p 187.50p 780679
01/07/2020 187.50p 195.00p 180.65p 187.50p 20490
30/06/2020 187.50p 195.00p 187.50p 187.50p 1134
29/06/2020 187.50p 195.00p 180.65p 187.50p 23073
26/06/2020 182.50p 198.00p 182.50p 187.50p 2952145
25/06/2020 182.50p 190.00p 175.00p 182.50p 24395
24/06/2020 177.50p 190.00p 177.50p 182.50p 6724
23/06/2020 172.50p 180.00p 168.75p 172.50p 30258
22/06/2020 172.50p 180.00p 168.00p 172.50p 4369
19/06/2020 172.50p 172.50p 172.50p 172.50p 0
18/06/2020 172.50p 180.00p 166.80p 172.50p 9869
17/06/2020 175.00p 179.25p 166.11p 172.50p 47343
16/06/2020 175.00p 182.00p 166.11p 175.00p 513
15/06/2020 175.00p 182.00p 165.50p 175.00p 21239
12/06/2020 175.00p 182.00p 166.11p 175.00p 2888
11/06/2020 175.00p 180.00p 165.00p 175.00p 11660

*Close Price adjusted for both dividends and splits