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
02/02/2018 163.50p 163.50p 163.00p 163.50p 5415
01/02/2018 163.50p 163.50p 163.00p 163.50p 1463
31/01/2018 163.50p 163.85p 163.00p 163.50p 22149
30/01/2018 163.50p 163.50p 163.01p 163.50p 17031
29/01/2018 163.50p 164.00p 163.50p 163.50p 3324
26/01/2018 163.50p 163.50p 163.01p 163.50p 163
25/01/2018 163.50p 163.50p 163.50p 163.50p 33249
24/01/2018 163.50p 163.88p 163.00p 163.50p 15769
23/01/2018 163.50p 163.50p 163.00p 163.50p 7414
22/01/2018 163.50p 163.50p 163.00p 163.50p 212421
19/01/2018 163.50p 164.00p 163.50p 163.50p 4907
18/01/2018 163.00p 163.50p 163.00p 163.00p 254439
17/01/2018 163.50p 164.00p 163.50p 163.50p 13750
16/01/2018 164.50p 165.44p 164.50p 164.50p 133947
15/01/2018 164.50p 165.44p 163.00p 164.50p 14869
12/01/2018 165.00p 165.00p 163.99p 165.00p 67527
11/01/2018 165.50p 165.77p 163.99p 165.00p 5919
10/01/2018 165.50p 167.00p 163.99p 165.50p 16280
09/01/2018 164.50p 166.85p 163.99p 165.50p 27351
08/01/2018 163.50p 165.00p 163.01p 165.00p 13612
05/01/2018 163.50p 163.90p 162.00p 163.00p 154784
04/01/2018 164.50p 164.50p 163.00p 163.50p 17969
03/01/2018 165.50p 166.68p 165.50p 165.50p 612397
02/01/2018 165.50p 167.00p 165.00p 165.50p 188433
29/12/2017 164.50p 165.85p 163.01p 165.50p 18337
28/12/2017 166.50p 166.50p 164.01p 165.50p 17797
27/12/2017 166.50p 166.50p 165.01p 166.50p 2149
22/12/2017 166.50p 167.90p 165.01p 166.50p 13508
21/12/2017 167.00p 168.00p 166.00p 167.00p 9133
20/12/2017 167.00p 168.00p 166.50p 166.50p 5652
19/12/2017 166.50p 168.00p 166.01p 167.00p 6321
18/12/2017 166.50p 168.00p 165.30p 166.50p 4249
15/12/2017 166.50p 168.00p 165.30p 166.50p 4345
14/12/2017 166.00p 166.70p 165.10p 166.50p 10611
13/12/2017 166.00p 166.00p 165.00p 166.00p 2262
12/12/2017 166.00p 166.00p 165.00p 166.00p 758
11/12/2017 166.00p 167.00p 165.00p 166.00p 4584
08/12/2017 166.50p 166.70p 165.00p 166.00p 4228
07/12/2017 166.50p 166.70p 165.00p 166.50p 5166
06/12/2017 166.50p 166.50p 166.50p 166.50p 6865
05/12/2017 166.50p 167.50p 165.00p 166.50p 12008
04/12/2017 166.50p 166.50p 165.10p 166.50p 33795
01/12/2017 166.50p 166.50p 165.25p 166.50p 29885
30/11/2017 166.50p 168.00p 165.00p 166.50p 36352
29/11/2017 166.50p 166.50p 165.25p 166.50p 15808
28/11/2017 167.50p 169.00p 165.01p 166.50p 175390
27/11/2017 166.00p 166.90p 165.00p 165.00p 26059
24/11/2017 166.00p 166.90p 165.00p 166.00p 12291
23/11/2017 166.00p 166.90p 165.01p 166.00p 91685
22/11/2017 166.00p 166.85p 166.00p 166.00p 292
21/11/2017 166.50p 167.00p 166.00p 166.50p 206934
20/11/2017 168.50p 168.50p 166.00p 166.00p 206661
17/11/2017 168.50p 169.00p 166.00p 168.50p 28709
16/11/2017 168.50p 168.50p 167.45p 168.50p 50026
15/11/2017 168.50p 168.50p 165.85p 168.50p 102674
14/11/2017 168.50p 168.50p 166.10p 168.50p 2973
13/11/2017 168.00p 168.00p 168.00p 168.00p 0
10/11/2017 168.00p 168.00p 167.90p 168.00p 1800
09/11/2017 168.00p 170.00p 167.90p 168.00p 10516
08/11/2017 168.00p 170.00p 168.00p 168.00p 0
07/11/2017 168.00p 170.00p 166.10p 170.00p 165321
06/11/2017 168.00p 168.00p 167.90p 168.00p 18731
03/11/2017 168.00p 169.01p 166.10p 168.00p 156726
02/11/2017 168.00p 169.01p 167.00p 168.00p 989309
01/11/2017 168.00p 168.00p 167.00p 168.00p 223667
31/10/2017 168.00p 168.00p 167.00p 168.00p 1390532
30/10/2017 168.00p 168.00p 167.77p 168.00p 14115
27/10/2017 167.50p 167.77p 165.00p 167.50p 35804
26/10/2017 167.50p 167.50p 165.00p 167.50p 323183
25/10/2017 168.00p 168.00p 167.68p 168.00p 24522
24/10/2017 168.00p 168.50p 166.01p 168.00p 1406198
23/10/2017 168.00p 168.25p 166.00p 168.00p 1487475
20/10/2017 168.25p 168.40p 166.50p 168.25p 199487
19/10/2017 168.25p 168.40p 166.50p 168.25p 84088
18/10/2017 168.00p 168.00p 166.00p 168.00p 1122936
17/10/2017 168.00p 169.00p 166.01p 169.00p 560068
16/10/2017 168.00p 169.36p 165.00p 167.00p 1551480
13/10/2017 168.00p 169.00p 168.00p 169.00p 1332274
12/10/2017 166.50p 170.00p 166.50p 170.00p 175000
11/10/2017 171.50p 175.00p 165.00p 170.00p 952837

*Close Price adjusted for both dividends and splits