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
16/11/2018 214.00p 215.00p 210.00p 214.00p 1407
15/11/2018 218.50p 218.50p 213.00p 214.00p 617785
14/11/2018 219.00p 220.00p 218.00p 218.50p 14894
13/11/2018 223.00p 223.00p 218.00p 219.00p 17891
12/11/2018 226.00p 228.00p 222.50p 224.00p 270219
09/11/2018 226.00p 228.00p 223.00p 226.00p 2677
08/11/2018 226.00p 230.00p 226.00p 226.00p 2173
07/11/2018 225.00p 230.00p 225.00p 226.00p 11201
06/11/2018 213.50p 228.50p 213.50p 225.00p 20075
05/11/2018 210.00p 216.00p 210.00p 213.50p 12849
02/11/2018 202.50p 213.91p 200.75p 210.00p 12039
01/11/2018 202.50p 203.75p 202.50p 202.50p 3750
31/10/2018 204.00p 204.00p 200.30p 202.50p 15365
30/10/2018 204.00p 205.20p 202.40p 204.00p 179
29/10/2018 204.00p 205.20p 204.00p 204.00p 3732
26/10/2018 206.50p 206.95p 203.50p 204.00p 24020
25/10/2018 212.00p 212.00p 206.00p 207.00p 21460
24/10/2018 214.00p 214.95p 212.00p 214.00p 40115
23/10/2018 217.00p 220.00p 210.00p 214.00p 582744
22/10/2018 211.50p 219.00p 211.50p 217.00p 10753
19/10/2018 210.00p 210.00p 208.00p 210.00p 2052
18/10/2018 210.00p 214.00p 210.00p 210.00p 5189
17/10/2018 208.50p 211.98p 206.11p 210.00p 42240
16/10/2018 208.00p 210.00p 203.00p 206.50p 11061
15/10/2018 217.00p 217.00p 203.50p 208.00p 25758
12/10/2018 214.00p 218.00p 211.02p 217.00p 35291
11/10/2018 230.00p 230.00p 205.02p 214.00p 69564
10/10/2018 226.00p 230.00p 222.00p 224.50p 19893
09/10/2018 243.50p 243.50p 215.50p 225.00p 49748
08/10/2018 248.50p 248.50p 242.00p 243.50p 2959
05/10/2018 250.00p 250.00p 248.50p 248.50p 148
04/10/2018 250.00p 250.00p 250.00p 250.00p 85598
03/10/2018 250.00p 250.00p 246.03p 250.00p 33
02/10/2018 250.00p 256.10p 250.00p 250.00p 1391
01/10/2018 251.00p 251.00p 247.20p 250.00p 29565
28/09/2018 251.00p 251.00p 248.55p 251.00p 513
27/09/2018 251.00p 251.00p 248.55p 251.00p 7762
26/09/2018 250.00p 251.00p 248.50p 251.00p 5466
25/09/2018 250.00p 255.00p 250.00p 250.00p 3773
24/09/2018 249.50p 250.00p 248.50p 250.00p 500
21/09/2018 248.50p 254.00p 248.50p 249.50p 4780
20/09/2018 241.00p 252.00p 238.50p 248.50p 23673
19/09/2018 241.00p 244.60p 237.05p 241.00p 23400
18/09/2018 252.50p 252.50p 238.60p 241.00p 28340
17/09/2018 256.50p 258.00p 250.00p 252.00p 11092
14/09/2018 256.50p 258.00p 256.50p 256.50p 387
13/09/2018 259.00p 259.00p 253.05p 256.50p 7684
12/09/2018 262.50p 262.50p 255.00p 259.00p 398923
11/09/2018 263.50p 264.98p 260.55p 262.50p 56431
10/09/2018 263.50p 263.50p 263.11p 263.50p 330
07/09/2018 263.50p 263.50p 263.50p 263.50p 9395
06/09/2018 263.50p 263.50p 263.50p 263.50p 7988
05/09/2018 263.50p 266.50p 263.50p 263.50p 5169
04/09/2018 264.50p 264.50p 260.05p 263.50p 3370
03/09/2018 264.50p 265.00p 262.25p 265.00p 2821
31/08/2018 263.50p 264.50p 261.15p 264.50p 1068
30/08/2018 263.50p 263.50p 260.70p 263.50p 2012
29/08/2018 263.00p 266.00p 260.00p 266.00p 2011
28/08/2018 263.50p 264.98p 262.00p 263.00p 9414
24/08/2018 263.50p 264.70p 262.00p 263.50p 7723
23/08/2018 262.50p 264.40p 262.50p 263.50p 3250
22/08/2018 262.50p 262.50p 260.05p 262.50p 11797
21/08/2018 262.50p 264.45p 262.00p 262.50p 3089
20/08/2018 261.50p 264.89p 261.50p 262.50p 14813
17/08/2018 261.50p 263.50p 261.50p 261.50p 10558
16/08/2018 261.50p 261.50p 258.00p 261.50p 7302
15/08/2018 270.00p 270.00p 258.00p 261.50p 27226
14/08/2018 270.00p 271.80p 268.00p 270.00p 5743
13/08/2018 270.00p 272.00p 268.00p 270.00p 3035
10/08/2018 269.00p 271.98p 266.00p 270.00p 9360
09/08/2018 271.00p 271.98p 270.00p 271.00p 4587
08/08/2018 270.00p 271.98p 268.00p 271.00p 24987
07/08/2018 270.00p 271.20p 268.00p 270.00p 11305
06/08/2018 270.00p 274.00p 268.00p 270.00p 15883
03/08/2018 270.00p 271.70p 268.00p 270.00p 19010
02/08/2018 270.00p 272.00p 264.00p 272.00p 12596
01/08/2018 266.00p 271.98p 262.00p 270.00p 10513
31/07/2018 270.00p 271.00p 262.00p 266.00p 13345
30/07/2018 264.00p 270.00p 262.00p 269.00p 23800
27/07/2018 258.00p 266.00p 256.00p 264.00p 18044
26/07/2018 257.00p 260.00p 254.00p 257.00p 7240
25/07/2018 264.00p 264.00p 254.00p 257.00p 23405
24/07/2018 270.00p 271.00p 256.04p 264.00p 30492
23/07/2018 260.00p 271.70p 258.50p 270.00p 273924
20/07/2018 250.00p 263.02p 248.00p 259.00p 48079
19/07/2018 250.00p 250.00p 248.00p 250.00p 1103
18/07/2018 249.00p 251.95p 248.00p 250.00p 5032
17/07/2018 250.00p 252.00p 248.00p 249.00p 3284
16/07/2018 252.00p 252.00p 246.00p 252.00p 42099
13/07/2018 252.00p 253.00p 250.00p 252.00p 14013
12/07/2018 252.00p 252.00p 250.00p 252.00p 9499
11/07/2018 253.00p 253.04p 250.00p 252.00p 2797
10/07/2018 253.00p 253.10p 250.00p 253.00p 5329
09/07/2018 248.00p 255.94p 248.00p 253.00p 24615
06/07/2018 244.00p 250.00p 240.00p 248.00p 39863
05/07/2018 241.00p 247.60p 238.00p 244.00p 27946
04/07/2018 241.00p 243.70p 238.00p 241.00p 185120
03/07/2018 241.00p 242.00p 238.00p 241.00p 496367
02/07/2018 241.00p 242.00p 238.00p 241.00p 60895
29/06/2018 236.00p 244.00p 236.00p 241.00p 17098
28/06/2018 234.00p 238.00p 234.00p 236.00p 12205
27/06/2018 235.00p 238.00p 235.00p 236.00p 8312
26/06/2018 235.00p 235.00p 232.50p 235.00p 10487
25/06/2018 241.00p 241.00p 230.00p 235.00p 55755
22/06/2018 237.00p 244.00p 237.00p 241.00p 15600
21/06/2018 236.00p 239.70p 236.00p 237.00p 8020
20/06/2018 235.00p 238.00p 232.01p 236.00p 17072
19/06/2018 231.00p 238.00p 229.25p 235.00p 30312
18/06/2018 226.00p 239.99p 222.00p 231.00p 87921
15/06/2018 222.00p 228.00p 222.00p 225.00p 27665
14/06/2018 219.00p 224.00p 219.00p 222.00p 23016
13/06/2018 219.00p 220.00p 218.10p 219.00p 8349
12/06/2018 219.00p 220.00p 218.00p 219.00p 89585
11/06/2018 217.00p 223.99p 214.00p 219.00p 29091
08/06/2018 206.00p 220.00p 205.00p 217.00p 257859
07/06/2018 199.00p 208.00p 196.00p 206.00p 52607
06/06/2018 199.50p 207.40p 197.13p 199.00p 118673
05/06/2018 187.00p 194.45p 184.50p 192.50p 29154
04/06/2018 187.00p 189.70p 185.00p 187.00p 350911
01/06/2018 187.00p 190.00p 184.30p 187.00p 43651
31/05/2018 187.00p 189.00p 185.00p 187.00p 87602
30/05/2018 187.00p 188.00p 184.30p 187.00p 8244
29/05/2018 188.00p 188.00p 185.00p 187.00p 3223
25/05/2018 188.00p 189.00p 185.00p 188.00p 1879
24/05/2018 188.00p 189.45p 185.55p 188.00p 3852
23/05/2018 187.00p 191.00p 184.00p 188.00p 13412
22/05/2018 187.00p 189.50p 187.00p 187.00p 527
21/05/2018 187.00p 189.50p 187.00p 187.00p 3058
18/05/2018 194.00p 194.00p 187.00p 187.00p 15575
17/05/2018 194.50p 198.00p 190.00p 190.00p 22421
16/05/2018 192.50p 195.00p 192.50p 193.50p 107
15/05/2018 192.50p 195.00p 191.00p 192.50p 9919
14/05/2018 188.50p 195.00p 188.50p 192.50p 20663
11/05/2018 183.00p 190.00p 180.50p 188.50p 39561
10/05/2018 181.00p 186.00p 178.50p 183.00p 21183
09/05/2018 180.50p 183.55p 178.00p 181.00p 11816
08/05/2018 177.50p 182.00p 177.50p 180.00p 15044
04/05/2018 175.00p 178.00p 172.00p 177.50p 21242
03/05/2018 171.50p 176.00p 169.00p 175.00p 21357
02/05/2018 162.00p 172.00p 160.00p 171.50p 48900
01/05/2018 162.00p 163.40p 160.00p 162.00p 20481
30/04/2018 160.50p 163.52p 160.10p 162.00p 369
27/04/2018 160.50p 161.00p 160.00p 160.50p 4111
26/04/2018 160.50p 160.70p 160.00p 160.50p 11278
25/04/2018 160.50p 160.70p 160.00p 160.50p 679
24/04/2018 160.50p 160.70p 160.00p 160.50p 5767
23/04/2018 160.50p 160.70p 160.00p 160.50p 3173
20/04/2018 160.50p 160.50p 160.00p 160.50p 3248
19/04/2018 160.50p 160.50p 160.00p 160.50p 1484
18/04/2018 160.50p 160.50p 160.00p 160.50p 76
17/04/2018 160.50p 160.50p 160.00p 160.50p 424
16/04/2018 160.50p 160.50p 160.00p 160.50p 2144
13/04/2018 160.50p 160.50p 160.00p 160.50p 1855
12/04/2018 160.50p 160.80p 160.00p 160.50p 6330
11/04/2018 160.50p 160.50p 160.50p 160.50p 0
10/04/2018 160.50p 160.50p 160.00p 160.50p 121
09/04/2018 160.50p 160.50p 160.00p 160.50p 4325
06/04/2018 160.50p 160.50p 160.00p 160.00p 5215
05/04/2018 160.50p 160.50p 160.00p 160.50p 526
04/04/2018 160.50p 160.50p 160.00p 160.50p 3871
03/04/2018 160.50p 161.00p 160.00p 160.50p 17623
29/03/2018 160.50p 160.50p 160.00p 160.50p 1947
28/03/2018 160.50p 160.50p 160.00p 160.50p 4262
27/03/2018 160.50p 160.50p 160.00p 160.50p 4860
26/03/2018 161.00p 161.70p 160.00p 160.50p 1272
23/03/2018 161.00p 162.00p 160.00p 161.00p 2980
22/03/2018 161.00p 161.00p 160.10p 161.00p 1110
21/03/2018 161.00p 161.90p 160.00p 161.00p 4437
20/03/2018 161.00p 161.00p 160.10p 161.00p 897
19/03/2018 161.00p 161.00p 160.00p 161.00p 1311
16/03/2018 161.00p 162.00p 160.00p 161.00p 14607
15/03/2018 161.00p 161.00p 160.00p 161.00p 1525
14/03/2018 161.00p 161.00p 160.50p 161.00p 301
13/03/2018 161.00p 161.90p 160.00p 161.00p 4344
12/03/2018 161.00p 161.90p 161.00p 161.00p 301
09/03/2018 161.00p 161.90p 161.00p 161.00p 39231
08/03/2018 161.00p 161.75p 160.00p 161.00p 5196
07/03/2018 161.00p 161.85p 160.00p 161.00p 209
06/03/2018 161.00p 161.88p 160.00p 161.00p 11017
05/03/2018 161.00p 161.00p 160.00p 161.00p 3753
02/03/2018 161.00p 161.00p 160.00p 161.00p 6201
01/03/2018 160.50p 161.90p 160.00p 161.00p 27880
28/02/2018 161.00p 161.00p 160.00p 161.00p 10132
27/02/2018 161.00p 161.00p 160.00p 161.00p 541
26/02/2018 161.00p 162.00p 160.00p 161.00p 4652
23/02/2018 161.00p 161.00p 160.00p 161.00p 121
22/02/2018 161.00p 161.00p 160.00p 161.00p 16390
21/02/2018 161.00p 161.00p 160.00p 161.00p 63213
20/02/2018 161.00p 161.00p 160.00p 161.00p 3393
19/02/2018 161.00p 161.00p 160.00p 161.00p 14187
16/02/2018 161.00p 161.00p 160.00p 161.00p 135144
15/02/2018 161.00p 162.00p 160.00p 161.00p 4148
14/02/2018 161.00p 161.00p 160.00p 161.00p 684
13/02/2018 160.00p 162.00p 158.00p 160.00p 532
12/02/2018 160.00p 161.00p 158.00p 160.00p 108
09/02/2018 160.00p 161.00p 158.00p 160.00p 12504
08/02/2018 161.00p 161.00p 160.00p 161.00p 1806
07/02/2018 160.50p 162.00p 159.00p 160.50p 136557
06/02/2018 160.00p 162.00p 158.00p 160.00p 30991
05/02/2018 163.50p 163.50p 163.00p 163.50p 23678

*Close Price adjusted for both dividends and splits