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
10/06/2020 175.00p 175.00p 175.00p 175.00p 0
09/06/2020 175.00p 178.45p 175.00p 175.00p 3940
08/06/2020 175.00p 178.45p 165.50p 175.00p 40017
05/06/2020 175.00p 175.00p 170.00p 175.00p 751
04/06/2020 175.00p 178.45p 170.00p 175.00p 33554
03/06/2020 172.50p 178.45p 170.00p 175.00p 6377
02/06/2020 172.50p 177.60p 165.50p 172.50p 6676
01/06/2020 172.50p 180.00p 172.50p 172.50p 7209
29/05/2020 172.50p 178.00p 168.75p 172.50p 1145026
28/05/2020 172.50p 178.45p 172.50p 172.50p 4299
27/05/2020 172.50p 179.00p 168.50p 172.50p 103563
26/05/2020 172.50p 180.00p 167.00p 172.50p 5720
25/05/2020 172.50p 172.50p 172.44p 172.50p 2000
22/05/2020 172.50p 172.50p 172.44p 172.50p 2000
21/05/2020 172.50p 178.00p 165.00p 172.50p 26654
20/05/2020 172.50p 173.00p 172.50p 172.50p 2290
19/05/2020 172.50p 179.95p 168.50p 172.50p 5399
18/05/2020 172.50p 173.00p 172.50p 172.50p 573
15/05/2020 175.00p 177.00p 170.00p 175.00p 12504
14/05/2020 175.00p 175.00p 170.50p 175.00p 30072
13/05/2020 180.00p 184.00p 172.00p 177.50p 162593
12/05/2020 180.00p 180.00p 176.00p 180.00p 3916
11/05/2020 182.50p 182.50p 170.00p 182.50p 342185
08/05/2020 182.50p 183.00p 175.00p 182.50p 1305
07/05/2020 182.50p 183.00p 175.00p 182.50p 1305
06/05/2020 182.50p 183.00p 175.00p 182.50p 399022
05/05/2020 182.50p 183.90p 175.00p 182.50p 1915
04/05/2020 182.50p 183.75p 175.00p 182.50p 12767
01/05/2020 182.50p 190.00p 175.00p 182.50p 35109
30/04/2020 180.00p 190.00p 180.00p 182.50p 4168
29/04/2020 175.00p 184.00p 171.00p 180.00p 17735
28/04/2020 175.00p 180.00p 175.00p 175.00p 15740
27/04/2020 175.00p 177.50p 170.00p 175.00p 215767
24/04/2020 175.00p 179.75p 170.05p 175.00p 12468
23/04/2020 177.50p 177.50p 170.00p 175.00p 5326
22/04/2020 177.50p 180.00p 175.10p 177.50p 228412
21/04/2020 180.00p 180.00p 172.00p 177.50p 998471
20/04/2020 177.50p 190.00p 175.00p 180.00p 168400
17/04/2020 167.50p 185.00p 167.50p 177.50p 2519202
16/04/2020 140.00p 173.00p 140.00p 167.50p 504118
15/04/2020 140.00p 149.00p 140.00p 140.00p 11214
14/04/2020 140.00p 150.00p 140.00p 145.00p 17877
13/04/2020 132.50p 145.00p 132.50p 137.50p 23620
10/04/2020 132.50p 145.00p 132.50p 137.50p 23620
09/04/2020 132.50p 145.00p 132.50p 137.50p 23620
08/04/2020 129.00p 136.00p 125.55p 129.00p 5057
07/04/2020 122.50p 134.00p 122.50p 129.00p 61274
06/04/2020 118.50p 124.00p 115.00p 122.50p 416592
03/04/2020 118.50p 118.50p 115.00p 118.50p 2838
02/04/2020 118.50p 121.00p 118.50p 118.50p 27280
01/04/2020 118.50p 118.50p 118.50p 118.50p 17170
31/03/2020 118.50p 122.00p 118.00p 118.50p 12135
30/03/2020 118.00p 119.00p 115.00p 118.50p 31575
27/03/2020 120.50p 123.10p 114.00p 118.00p 11601
26/03/2020 119.50p 125.26p 110.00p 120.50p 105475
25/03/2020 117.50p 134.00p 117.50p 119.50p 256311
24/03/2020 100.00p 121.00p 100.00p 117.50p 93396
23/03/2020 125.00p 125.00p 96.10p 97.50p 111594
20/03/2020 138.50p 144.75p 116.00p 130.00p 131835
19/03/2020 149.00p 149.00p 138.00p 138.50p 15408
18/03/2020 161.50p 161.50p 147.00p 151.00p 27910
17/03/2020 170.50p 171.95p 162.22p 165.00p 13081
16/03/2020 185.00p 185.00p 174.00p 174.00p 4564
13/03/2020 195.00p 195.00p 180.00p 185.00p 49055
12/03/2020 195.00p 195.00p 190.00p 195.00p 6254
11/03/2020 199.00p 199.00p 180.00p 199.00p 18220
10/03/2020 203.00p 203.00p 196.50p 199.00p 36947
09/03/2020 200.00p 210.00p 200.00p 202.00p 5061
06/03/2020 211.00p 218.00p 204.00p 209.00p 18347
05/03/2020 213.00p 220.00p 206.75p 215.00p 104749
04/03/2020 210.00p 215.95p 206.55p 213.00p 3580
03/03/2020 207.00p 216.00p 207.00p 210.00p 3387
02/03/2020 208.00p 214.00p 202.80p 207.00p 44361
28/02/2020 215.00p 215.00p 201.50p 208.00p 31290
27/02/2020 225.00p 225.00p 210.16p 216.00p 69298
26/02/2020 231.00p 231.00p 220.00p 226.00p 12709
25/02/2020 231.00p 231.00p 226.10p 231.00p 2575
24/02/2020 234.00p 234.00p 228.77p 231.00p 15937
21/02/2020 236.00p 238.00p 230.80p 234.00p 6489
20/02/2020 236.00p 237.45p 234.40p 236.00p 27440
19/02/2020 236.00p 237.95p 234.55p 236.00p 11541
18/02/2020 239.00p 239.00p 234.00p 236.00p 304535
17/02/2020 239.00p 239.00p 238.00p 239.00p 2451
14/02/2020 241.00p 243.95p 239.00p 239.00p 285814
13/02/2020 241.00p 242.99p 236.05p 241.00p 8825
12/02/2020 241.00p 243.95p 236.05p 241.00p 28937
11/02/2020 241.00p 244.00p 241.00p 241.00p 13510
10/02/2020 241.00p 243.00p 240.00p 241.00p 17880
07/02/2020 242.00p 243.50p 238.00p 241.00p 11985
06/02/2020 243.00p 243.00p 238.00p 242.00p 16459
05/02/2020 248.00p 248.00p 242.00p 243.00p 9170
04/02/2020 248.00p 252.00p 244.00p 248.00p 16402
03/02/2020 248.00p 249.60p 244.05p 248.00p 10064
31/01/2020 248.00p 252.00p 248.00p 248.00p 19972
30/01/2020 248.00p 248.00p 244.00p 248.00p 9600
29/01/2020 249.00p 250.00p 244.00p 248.00p 18032
28/01/2020 249.00p 254.00p 244.00p 246.00p 1212140
27/01/2020 250.00p 254.00p 248.00p 249.00p 19220
24/01/2020 250.00p 254.00p 246.00p 246.00p 2641
23/01/2020 250.00p 252.50p 250.00p 250.00p 202585
22/01/2020 245.00p 250.00p 244.20p 250.00p 7892
21/01/2020 243.00p 248.00p 241.00p 245.00p 15134
20/01/2020 242.00p 246.00p 240.00p 243.00p 10108
17/01/2020 242.00p 246.00p 240.00p 242.00p 8112
16/01/2020 243.00p 244.00p 240.00p 242.00p 27852
15/01/2020 243.00p 243.00p 240.00p 243.00p 44777
14/01/2020 241.00p 243.95p 239.58p 241.00p 17404
13/01/2020 244.00p 245.95p 238.50p 241.00p 17747
10/01/2020 244.00p 246.45p 241.75p 244.00p 9812
09/01/2020 250.00p 250.00p 238.50p 244.00p 33123
08/01/2020 250.00p 251.70p 248.00p 250.00p 209554
07/01/2020 250.00p 251.95p 249.03p 250.00p 808068
06/01/2020 250.00p 252.00p 248.00p 250.00p 23592
03/01/2020 250.00p 251.95p 248.81p 250.00p 11892
02/01/2020 250.00p 251.95p 248.15p 250.00p 50777
01/01/2020 248.00p 253.95p 247.50p 252.00p 56686
31/12/2019 248.00p 253.95p 247.50p 252.00p 56686
30/12/2019 247.00p 250.00p 244.00p 250.00p 56634
27/12/2019 247.00p 247.50p 244.36p 247.00p 29638
26/12/2019 248.00p 249.95p 244.00p 247.00p 29869
25/12/2019 248.00p 249.95p 244.00p 247.00p 29869
24/12/2019 248.00p 249.95p 244.00p 247.00p 29869
23/12/2019 241.00p 250.00p 241.00p 248.00p 67632
20/12/2019 237.00p 244.00p 231.00p 241.00p 32402
19/12/2019 237.00p 240.00p 234.90p 237.00p 14883
18/12/2019 233.00p 238.00p 233.00p 237.00p 24581
17/12/2019 232.00p 234.00p 231.00p 233.00p 17088
16/12/2019 222.00p 233.80p 220.50p 232.00p 84913
13/12/2019 214.00p 224.00p 214.00p 222.00p 79701
12/12/2019 214.00p 218.00p 213.00p 213.00p 13453
11/12/2019 213.00p 217.50p 213.00p 214.00p 13360
10/12/2019 215.00p 217.20p 213.60p 214.00p 20663
09/12/2019 211.00p 217.70p 209.00p 215.00p 12874
06/12/2019 212.00p 215.75p 210.00p 211.00p 6844
05/12/2019 213.00p 216.00p 211.00p 212.00p 31476
04/12/2019 214.00p 215.75p 212.00p 213.00p 2917
03/12/2019 211.00p 218.00p 211.00p 214.00p 25255
02/12/2019 212.00p 216.00p 208.00p 210.00p 23060
29/11/2019 214.00p 214.00p 214.00p 214.00p 0
28/11/2019 215.00p 215.95p 212.07p 214.00p 5748
27/11/2019 212.00p 216.00p 211.00p 213.00p 335665
26/11/2019 213.00p 215.20p 210.05p 212.00p 31644
25/11/2019 207.00p 220.00p 207.00p 213.00p 50334
22/11/2019 196.00p 210.00p 196.00p 205.00p 271651
21/11/2019 196.00p 198.95p 194.00p 196.00p 463975
20/11/2019 194.00p 200.00p 193.00p 196.00p 97786
19/11/2019 193.00p 196.00p 190.10p 193.00p 61678
18/11/2019 193.00p 195.90p 190.10p 193.00p 6778
15/11/2019 193.00p 196.00p 193.00p 193.00p 6450
14/11/2019 194.00p 196.00p 192.00p 193.00p 8100
13/11/2019 194.00p 195.90p 194.00p 194.00p 95201
12/11/2019 194.00p 194.00p 194.00p 194.00p 0
11/11/2019 194.00p 195.90p 192.05p 194.00p 23043
08/11/2019 194.00p 195.90p 194.00p 194.00p 7890
07/11/2019 194.00p 194.00p 194.00p 194.00p 0
06/11/2019 194.00p 195.90p 192.04p 194.00p 24994
05/11/2019 194.00p 194.75p 194.00p 194.00p 7150
04/11/2019 194.00p 195.90p 192.05p 194.00p 1847
01/11/2019 194.00p 194.00p 192.05p 194.00p 1626
31/10/2019 194.00p 195.95p 194.00p 194.00p 3006
30/10/2019 194.00p 195.90p 194.00p 194.00p 1525
29/10/2019 194.00p 196.00p 194.00p 194.00p 1938
28/10/2019 194.00p 196.00p 194.00p 194.00p 17219
25/10/2019 194.00p 196.00p 192.25p 194.00p 6647
24/10/2019 195.00p 197.75p 192.25p 195.00p 8777
23/10/2019 196.00p 196.00p 195.00p 195.00p 0
22/10/2019 196.00p 197.75p 192.00p 196.00p 8295
21/10/2019 196.00p 199.95p 196.00p 196.00p 971
18/10/2019 196.00p 196.00p 192.00p 196.00p 13404
17/10/2019 196.00p 196.00p 192.50p 196.00p 4099
16/10/2019 196.00p 197.75p 192.50p 196.00p 7446
15/10/2019 196.00p 199.95p 192.50p 196.00p 7272
14/10/2019 196.00p 196.00p 192.00p 196.00p 716
11/10/2019 196.00p 197.75p 192.50p 196.00p 9984
10/10/2019 198.00p 198.00p 192.50p 196.00p 13485
09/10/2019 203.00p 206.00p 196.00p 200.00p 80068
08/10/2019 203.00p 204.50p 200.30p 203.00p 2915
07/10/2019 206.00p 206.00p 203.00p 203.00p 18877
04/10/2019 206.00p 207.95p 204.50p 206.00p 36608
03/10/2019 207.00p 207.00p 204.00p 204.00p 3405
02/10/2019 207.00p 208.40p 204.12p 207.00p 386281
01/10/2019 207.00p 208.50p 204.12p 207.00p 4527
30/09/2019 208.00p 208.55p 204.08p 208.00p 8539
27/09/2019 208.00p 210.00p 204.50p 208.00p 16284
26/09/2019 208.00p 208.00p 204.08p 208.00p 327095
25/09/2019 210.00p 210.00p 208.00p 208.00p 23651
24/09/2019 210.00p 210.00p 208.25p 210.00p 47878
23/09/2019 210.00p 210.00p 208.05p 210.00p 31505
20/09/2019 210.00p 210.50p 210.00p 210.00p 73109
19/09/2019 210.00p 212.00p 210.00p 210.00p 40000
18/09/2019 210.00p 212.00p 208.05p 212.00p 985068
17/09/2019 210.00p 212.00p 208.84p 212.00p 90489
16/09/2019 210.00p 212.00p 208.00p 212.00p 148047
13/09/2019 211.00p 214.00p 210.05p 212.00p 409353
12/09/2019 211.00p 214.00p 211.00p 214.00p 656189
11/09/2019 207.00p 211.00p 207.00p 211.00p 8709
10/09/2019 207.00p 207.75p 207.00p 207.00p 4900
09/09/2019 208.00p 209.50p 207.00p 207.00p 502
06/09/2019 208.00p 210.00p 208.00p 208.00p 1947
05/09/2019 208.00p 210.00p 207.00p 210.00p 17529

*Close Price adjusted for both dividends and splits