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
04/09/2019 207.00p 209.50p 207.00p 208.00p 2120
03/09/2019 201.00p 207.00p 200.00p 207.00p 79276
02/09/2019 200.00p 201.95p 198.15p 201.00p 30378
30/08/2019 199.00p 200.00p 198.00p 200.00p 10813
29/08/2019 199.00p 199.00p 198.00p 199.00p 8000
28/08/2019 199.00p 200.00p 199.00p 199.00p 137
27/08/2019 199.00p 199.00p 198.55p 199.00p 7
23/08/2019 199.00p 199.95p 199.00p 199.00p 33500
22/08/2019 199.00p 200.00p 198.50p 199.00p 67035
21/08/2019 199.00p 199.00p 198.50p 199.00p 5006
20/08/2019 199.00p 199.00p 198.50p 199.00p 3030
19/08/2019 199.00p 199.99p 199.00p 199.00p 5250
16/08/2019 199.00p 199.50p 198.00p 199.00p 3274
15/08/2019 198.00p 200.00p 198.00p 199.00p 822
14/08/2019 198.00p 200.00p 197.50p 198.00p 20220
13/08/2019 198.00p 200.00p 196.00p 198.00p 329913
12/08/2019 198.00p 198.00p 197.00p 198.00p 669
09/08/2019 197.00p 200.00p 197.00p 198.00p 154746
08/08/2019 193.50p 197.00p 192.05p 197.00p 128074
07/08/2019 193.50p 194.75p 192.00p 193.50p 20094
06/08/2019 193.50p 193.50p 192.05p 193.50p 68106
05/08/2019 193.50p 193.50p 192.50p 193.50p 3650
02/08/2019 192.50p 192.50p 188.00p 192.50p 41863
01/08/2019 202.00p 202.00p 190.00p 191.50p 201495
31/07/2019 202.00p 204.00p 200.05p 202.00p 6969
30/07/2019 202.00p 202.00p 200.05p 202.00p 1144
29/07/2019 202.00p 202.00p 200.00p 202.00p 240202
26/07/2019 202.00p 204.00p 200.05p 202.00p 4327
25/07/2019 202.00p 207.00p 200.04p 202.00p 123590
24/07/2019 202.00p 202.00p 200.00p 202.00p 13074
23/07/2019 202.00p 202.00p 200.00p 202.00p 5450
22/07/2019 203.00p 205.95p 200.50p 202.00p 8512
19/07/2019 203.00p 205.28p 200.05p 203.00p 12885
18/07/2019 203.00p 203.00p 200.05p 203.00p 3435
17/07/2019 207.00p 210.00p 200.50p 203.00p 37432
16/07/2019 207.00p 207.93p 207.00p 207.00p 6850
15/07/2019 207.00p 207.00p 204.05p 207.00p 165838
12/07/2019 207.00p 210.00p 204.10p 207.00p 41397
11/07/2019 208.00p 210.00p 204.05p 207.00p 165737
10/07/2019 208.00p 208.00p 206.00p 208.00p 6232
09/07/2019 208.00p 208.00p 206.00p 208.00p 700174
08/07/2019 215.00p 215.00p 206.00p 206.00p 26757
05/07/2019 222.00p 222.00p 214.00p 215.00p 15220
04/07/2019 222.00p 222.00p 220.04p 222.00p 134629
03/07/2019 222.00p 222.00p 222.00p 222.00p 0
02/07/2019 226.00p 226.00p 222.00p 222.00p 2170
01/07/2019 227.00p 228.00p 224.00p 226.00p 9986
28/06/2019 228.00p 228.00p 224.00p 227.00p 19177
27/06/2019 228.00p 228.00p 224.50p 228.00p 6245
26/06/2019 228.00p 232.00p 224.25p 228.00p 13167
25/06/2019 228.00p 228.00p 227.60p 228.00p 1300
24/06/2019 228.00p 228.00p 224.05p 228.00p 7159
21/06/2019 228.00p 228.00p 224.05p 228.00p 166522
20/06/2019 228.00p 231.95p 224.08p 228.00p 3518
19/06/2019 228.00p 228.00p 226.00p 228.00p 424946
18/06/2019 227.00p 228.00p 226.00p 228.00p 5077
17/06/2019 227.00p 227.60p 227.00p 227.00p 120
14/06/2019 227.00p 227.60p 224.13p 227.00p 202482
13/06/2019 227.00p 227.00p 224.00p 227.00p 7313
12/06/2019 231.00p 231.00p 225.00p 227.00p 985678
11/06/2019 232.00p 232.00p 228.00p 231.00p 51077
10/06/2019 234.00p 234.00p 228.10p 232.00p 35577
07/06/2019 234.00p 238.00p 230.00p 234.00p 30073
06/06/2019 234.00p 235.45p 230.03p 234.00p 373489
05/06/2019 234.00p 238.00p 228.55p 234.00p 170854
04/06/2019 231.00p 233.00p 231.00p 231.00p 553
03/06/2019 231.00p 234.00p 229.52p 231.00p 12606
31/05/2019 231.00p 232.00p 230.50p 231.00p 12389
30/05/2019 231.00p 232.00p 228.00p 232.00p 71584
29/05/2019 232.00p 232.00p 228.00p 231.00p 84671
28/05/2019 232.00p 232.00p 230.05p 232.00p 2725
24/05/2019 232.00p 232.45p 232.00p 232.00p 994363
23/05/2019 234.00p 236.00p 230.06p 233.00p 8900
22/05/2019 234.00p 234.00p 230.08p 234.00p 1533
21/05/2019 234.00p 234.00p 230.08p 234.00p 8325
20/05/2019 234.00p 234.00p 230.80p 234.00p 2241
17/05/2019 234.00p 234.00p 234.00p 234.00p 1635406
16/05/2019 234.00p 234.00p 234.00p 234.00p 0
15/05/2019 234.00p 236.00p 230.00p 234.00p 10046
14/05/2019 231.00p 236.00p 230.66p 234.00p 17567
13/05/2019 235.00p 235.00p 228.00p 231.00p 5317
10/05/2019 235.00p 235.00p 232.25p 235.00p 2529
09/05/2019 235.00p 235.00p 232.30p 235.00p 3192
08/05/2019 235.00p 235.95p 232.00p 235.00p 114052
07/05/2019 237.00p 237.00p 234.00p 235.00p 5360
03/05/2019 237.00p 237.00p 234.10p 237.00p 2210
02/05/2019 237.00p 237.00p 234.12p 237.00p 3050
01/05/2019 237.00p 237.00p 234.12p 237.00p 926
30/04/2019 237.00p 237.00p 234.12p 237.00p 2549
29/04/2019 239.00p 239.00p 234.00p 237.00p 13661
26/04/2019 237.00p 239.95p 234.00p 237.00p 10384
25/04/2019 237.00p 237.50p 234.00p 237.00p 6110
24/04/2019 237.00p 237.50p 234.00p 237.00p 62458
23/04/2019 238.00p 239.20p 234.00p 237.00p 122164
18/04/2019 241.00p 241.20p 230.00p 238.00p 1767032
17/04/2019 241.00p 241.70p 241.00p 241.00p 15594
16/04/2019 241.00p 242.00p 235.00p 241.00p 22229
15/04/2019 241.00p 241.00p 241.00p 241.00p 14094
12/04/2019 243.00p 243.00p 241.00p 241.00p 89490
11/04/2019 254.00p 254.00p 242.00p 243.00p 154236
10/04/2019 254.00p 256.70p 254.00p 254.00p 185840
09/04/2019 254.00p 256.70p 250.05p 254.00p 203993
08/04/2019 254.00p 254.00p 250.50p 254.00p 12667
05/04/2019 254.00p 254.00p 254.00p 254.00p 0
04/04/2019 251.00p 258.00p 251.00p 254.00p 9918
03/04/2019 245.00p 254.00p 242.00p 251.00p 35441
02/04/2019 245.00p 249.95p 242.00p 245.00p 3700
01/04/2019 244.00p 248.00p 240.20p 245.00p 205120
29/03/2019 245.00p 246.00p 240.00p 242.50p 13835
28/03/2019 245.00p 246.00p 243.99p 245.00p 3253
27/03/2019 244.00p 245.00p 242.80p 245.00p 8831
26/03/2019 246.50p 248.00p 240.05p 244.00p 4251
25/03/2019 251.50p 252.00p 244.00p 246.50p 12927
22/03/2019 256.00p 258.00p 250.00p 251.50p 16514
21/03/2019 256.00p 256.00p 256.00p 256.00p 0
20/03/2019 255.00p 256.00p 254.00p 256.00p 21213
19/03/2019 255.00p 259.00p 255.00p 255.00p 4547
18/03/2019 255.00p 259.50p 251.50p 255.00p 2053
15/03/2019 255.00p 255.00p 255.00p 255.00p 0
14/03/2019 255.00p 255.00p 252.00p 255.00p 1135
13/03/2019 255.00p 259.00p 255.00p 255.00p 11
12/03/2019 255.00p 259.00p 252.00p 255.00p 6684
11/03/2019 252.50p 255.00p 252.50p 252.50p 1884
08/03/2019 250.00p 256.00p 250.00p 252.50p 22388
07/03/2019 247.50p 252.00p 245.75p 250.00p 14265
06/03/2019 248.50p 249.95p 245.00p 247.50p 7253
05/03/2019 249.00p 251.95p 249.00p 249.00p 2278
04/03/2019 249.00p 251.95p 249.00p 249.00p 914
01/03/2019 249.00p 251.95p 249.00p 249.00p 6658
28/02/2019 249.00p 249.00p 249.00p 249.00p 17640
27/02/2019 249.00p 251.94p 249.00p 249.00p 4441
26/02/2019 246.50p 250.00p 246.50p 249.00p 2956
25/02/2019 246.50p 246.50p 244.51p 246.50p 1101
22/02/2019 245.50p 249.95p 244.00p 246.50p 68869
21/02/2019 245.50p 247.95p 245.05p 245.50p 3826
20/02/2019 245.50p 245.50p 245.05p 245.50p 1000
19/02/2019 243.50p 247.00p 243.50p 245.00p 10781
18/02/2019 244.00p 246.00p 242.05p 243.50p 2585
15/02/2019 238.50p 246.00p 238.50p 243.00p 14184
14/02/2019 237.50p 241.90p 237.50p 238.50p 1654
13/02/2019 236.00p 239.95p 236.00p 237.50p 3071
12/02/2019 236.00p 236.00p 236.00p 236.00p 0
11/02/2019 237.00p 239.95p 236.00p 236.00p 2941
08/02/2019 237.00p 240.40p 237.00p 237.00p 3750
07/02/2019 236.00p 239.95p 236.00p 237.00p 13407
06/02/2019 236.00p 237.00p 232.00p 236.00p 4422
05/02/2019 236.00p 237.00p 234.00p 236.00p 3144
04/02/2019 236.50p 237.00p 233.05p 236.00p 14929
01/02/2019 234.00p 238.00p 233.00p 236.50p 25112
31/01/2019 234.00p 234.00p 230.05p 234.00p 147
30/01/2019 234.00p 235.00p 234.00p 234.00p 877
29/01/2019 234.00p 234.00p 230.05p 234.00p 153
28/01/2019 234.00p 235.00p 230.05p 234.00p 2046
25/01/2019 234.00p 234.00p 230.05p 234.00p 415
24/01/2019 234.00p 234.00p 230.05p 234.00p 736
23/01/2019 234.00p 237.95p 234.00p 234.00p 1047
22/01/2019 235.00p 235.00p 232.00p 234.00p 100
21/01/2019 235.00p 238.00p 235.00p 235.00p 25
18/01/2019 237.50p 239.00p 235.00p 235.00p 4704
17/01/2019 238.50p 238.50p 237.50p 237.50p 10897
16/01/2019 238.50p 238.50p 238.50p 238.50p 1416
15/01/2019 238.00p 240.95p 235.90p 238.00p 4837
14/01/2019 238.00p 241.00p 238.00p 238.00p 3189
11/01/2019 238.00p 241.00p 237.00p 238.00p 19229
10/01/2019 238.50p 240.80p 237.00p 238.00p 6000
09/01/2019 238.50p 240.80p 238.50p 238.50p 1040
08/01/2019 238.50p 240.80p 238.50p 238.50p 850
07/01/2019 238.50p 241.00p 236.00p 238.50p 204
04/01/2019 225.00p 241.98p 225.00p 238.50p 22023
03/01/2019 224.00p 225.00p 224.00p 225.00p 13300
02/01/2019 224.00p 228.00p 223.50p 224.00p 352
31/12/2018 224.00p 227.00p 224.00p 224.00p 1101
28/12/2018 224.00p 228.00p 224.00p 224.00p 22
27/12/2018 224.00p 224.00p 223.00p 224.00p 1600
24/12/2018 224.00p 224.00p 224.00p 224.00p 0
21/12/2018 224.00p 228.00p 223.50p 224.00p 1056
20/12/2018 224.00p 228.00p 224.00p 224.00p 20326
19/12/2018 224.00p 228.00p 224.00p 224.00p 4478
18/12/2018 224.00p 228.00p 224.00p 224.00p 7960
17/12/2018 225.00p 225.00p 223.55p 225.00p 589
14/12/2018 225.00p 230.00p 224.00p 225.00p 3067
13/12/2018 225.00p 225.00p 223.50p 225.00p 498
12/12/2018 225.00p 228.00p 223.00p 225.00p 5923
11/12/2018 225.00p 227.00p 225.00p 225.00p 830
10/12/2018 225.00p 225.00p 223.00p 225.00p 453
07/12/2018 225.00p 225.00p 225.00p 225.00p 0
06/12/2018 226.50p 226.50p 221.00p 225.00p 3129
05/12/2018 225.00p 230.00p 223.00p 226.50p 2669
04/12/2018 224.50p 230.00p 222.25p 225.00p 4496
03/12/2018 221.00p 229.00p 218.25p 224.50p 18411
30/11/2018 220.00p 223.00p 218.00p 221.00p 13850
29/11/2018 219.00p 224.00p 216.60p 219.50p 5680
28/11/2018 219.00p 222.90p 216.50p 219.00p 4737
27/11/2018 219.50p 223.55p 217.00p 219.00p 1682
26/11/2018 218.50p 219.50p 218.50p 219.50p 1625
23/11/2018 218.50p 218.90p 218.50p 218.50p 1280
22/11/2018 218.50p 218.50p 218.50p 218.50p 64586
21/11/2018 213.50p 222.00p 213.50p 218.50p 23453
20/11/2018 211.00p 211.00p 207.15p 209.50p 5859
19/11/2018 214.00p 214.00p 210.00p 211.00p 10248

*Close Price adjusted for both dividends and splits