Alpha Fx Group (AFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alpha Fx Group

Date Open High Low Close* Volume
19/12/2022 1,930.00p 1,940.00p 1,900.00p 1,920.00p 6415
16/12/2022 1,925.00p 1,950.00p 1,910.00p 1,930.00p 64661
15/12/2022 1,950.00p 1,950.00p 1,900.00p 1,925.00p 29534
14/12/2022 1,950.00p 2,000.00p 1,875.00p 1,920.00p 26948
13/12/2022 1,975.00p 1,999.00p 1,895.00p 1,920.00p 462642
12/12/2022 2,015.00p 2,030.00p 1,950.00p 1,950.00p 41771
09/12/2022 2,075.00p 2,080.00p 1,991.00p 2,000.00p 6872
08/12/2022 2,125.00p 2,125.00p 2,020.00p 2,020.00p 4814
07/12/2022 2,140.00p 2,150.00p 2,080.00p 2,100.00p 13733
06/12/2022 2,215.00p 2,215.00p 2,132.00p 2,140.00p 19128
05/12/2022 2,235.00p 2,270.00p 2,150.00p 2,230.00p 46270
02/12/2022 2,245.00p 2,300.00p 2,240.00p 2,240.00p 25487
01/12/2022 2,235.00p 2,270.00p 2,200.00p 2,250.00p 103095
30/11/2022 2,165.00p 2,300.00p 2,120.00p 2,300.00p 244056
29/11/2022 2,090.00p 2,225.00p 2,090.00p 2,150.00p 74071
28/11/2022 2,095.00p 2,130.00p 2,040.00p 2,130.00p 53666
25/11/2022 2,085.00p 2,140.00p 2,055.00p 2,095.00p 25580
24/11/2022 2,100.00p 2,150.00p 2,050.00p 2,085.00p 79990
23/11/2022 2,085.00p 2,105.00p 2,050.00p 2,100.00p 84557
22/11/2022 2,075.00p 2,120.00p 2,044.88p 2,085.00p 36347
21/11/2022 2,075.00p 2,098.00p 2,050.00p 2,070.00p 206326
18/11/2022 2,025.00p 2,080.00p 2,005.00p 2,055.00p 223788
17/11/2022 1,975.00p 2,050.00p 1,920.00p 2,010.00p 13022
16/11/2022 2,020.00p 2,030.00p 1,950.00p 1,965.00p 28084
15/11/2022 2,025.00p 2,050.00p 2,000.00p 2,000.00p 13603
14/11/2022 1,975.00p 2,049.30p 1,950.00p 2,040.00p 49951
11/11/2022 1,980.00p 2,030.00p 1,950.00p 1,960.00p 18066
10/11/2022 2,020.00p 2,070.00p 1,950.00p 2,000.00p 16954
09/11/2022 1,975.00p 2,038.00p 1,924.00p 2,030.00p 428691
08/11/2022 1,875.00p 1,990.00p 1,860.00p 1,990.00p 18190
07/11/2022 1,825.00p 1,890.00p 1,800.00p 1,875.00p 22486
04/11/2022 1,760.00p 1,836.00p 1,760.00p 1,810.00p 11610
03/11/2022 1,740.00p 1,800.00p 1,720.00p 1,730.00p 28922
02/11/2022 1,835.00p 1,889.00p 1,720.00p 1,720.00p 213673
01/11/2022 1,935.00p 1,970.00p 1,823.00p 1,830.00p 8967
31/10/2022 1,950.00p 1,970.00p 1,900.00p 1,900.00p 6962
28/10/2022 2,000.00p 2,050.00p 1,935.00p 1,935.00p 16087
27/10/2022 2,025.00p 2,060.00p 1,970.00p 2,030.00p 99581
26/10/2022 2,035.00p 2,070.00p 1,980.00p 2,025.00p 2741
25/10/2022 2,050.00p 2,065.00p 2,020.00p 2,030.00p 111291
24/10/2022 2,025.00p 2,068.00p 2,000.00p 2,050.00p 81172
21/10/2022 1,840.00p 2,080.00p 1,840.00p 2,020.00p 659007
20/10/2022 1,750.00p 1,865.00p 1,737.00p 1,865.00p 400291
19/10/2022 1,695.00p 1,770.00p 1,695.00p 1,735.00p 42203
18/10/2022 1,650.00p 1,750.00p 1,650.00p 1,710.00p 28041
17/10/2022 1,585.00p 1,678.00p 1,540.00p 1,650.00p 24785
14/10/2022 1,567.50p 1,630.00p 1,535.00p 1,610.00p 42358
13/10/2022 1,570.00p 1,600.00p 1,535.00p 1,567.50p 18140
12/10/2022 1,580.00p 1,600.00p 1,554.00p 1,600.00p 27200
11/10/2022 1,625.00p 1,650.00p 1,560.00p 1,560.00p 42356
10/10/2022 1,625.00p 1,650.00p 1,600.50p 1,625.00p 7309
07/10/2022 1,625.00p 1,650.00p 1,600.00p 1,650.00p 5134
06/10/2022 1,620.00p 1,665.00p 1,600.00p 1,615.00p 105269
05/10/2022 1,635.00p 1,650.00p 1,590.00p 1,620.00p 52514
04/10/2022 1,690.00p 1,735.00p 1,600.00p 1,630.00p 20798
03/10/2022 1,700.00p 1,720.00p 1,575.00p 1,660.00p 2618
30/09/2022 1,690.00p 1,735.00p 1,662.00p 1,700.00p 40269
29/09/2022 1,710.00p 1,735.00p 1,660.00p 1,685.00p 30608
28/09/2022 1,755.00p 1,769.70p 1,715.51p 1,740.00p 78465
27/09/2022 1,740.00p 1,770.00p 1,707.50p 1,770.00p 132290
26/09/2022 1,725.00p 1,750.00p 1,700.00p 1,730.00p 334406
23/09/2022 1,725.00p 1,800.00p 1,700.00p 1,725.00p 31150
22/09/2022 1,730.00p 1,785.00p 1,722.00p 1,725.00p 4137
21/09/2022 1,740.00p 1,780.00p 1,735.00p 1,740.00p 10633
20/09/2022 1,745.00p 1,800.00p 1,725.00p 1,800.00p 12066
16/09/2022 1,710.00p 1,800.00p 1,710.00p 1,800.00p 36940
15/09/2022 1,700.00p 1,730.00p 1,650.80p 1,710.00p 12666
14/09/2022 1,715.00p 1,730.00p 1,700.00p 1,715.00p 9787
13/09/2022 1,780.00p 1,800.00p 1,700.00p 1,700.00p 60881
12/09/2022 1,765.00p 1,800.00p 1,740.00p 1,800.00p 10150
09/09/2022 1,810.00p 1,828.00p 1,760.00p 1,770.00p 32211
08/09/2022 1,820.00p 1,850.00p 1,780.00p 1,810.00p 5090
07/09/2022 1,820.00p 1,820.00p 1,790.00p 1,820.00p 3179
06/09/2022 1,800.00p 1,832.00p 1,780.00p 1,820.00p 26558
05/09/2022 1,800.00p 1,820.00p 1,780.00p 1,800.00p 177503
02/09/2022 1,755.00p 1,810.00p 1,720.00p 1,795.00p 22635
01/09/2022 1,785.00p 1,789.50p 1,720.00p 1,740.00p 9298
31/08/2022 1,812.50p 1,825.00p 1,750.00p 1,820.00p 54139
30/08/2022 1,815.00p 1,850.00p 1,775.00p 1,775.00p 11383
29/08/2022 1,825.00p 1,850.00p 1,800.00p 1,825.00p 2049
26/08/2022 1,825.00p 1,850.00p 1,800.00p 1,825.00p 2049
25/08/2022 1,825.00p 1,850.00p 1,800.00p 1,825.00p 18804
24/08/2022 1,855.00p 1,865.00p 1,810.00p 1,825.00p 8282
23/08/2022 1,870.00p 1,900.00p 1,840.00p 1,855.00p 15354
22/08/2022 1,885.00p 1,920.00p 1,850.00p 1,900.00p 9671
19/08/2022 1,885.00p 1,949.20p 1,850.00p 1,885.00p 27354
18/08/2022 1,825.00p 1,940.00p 1,822.50p 1,940.00p 29138
17/08/2022 1,825.00p 1,850.00p 1,820.00p 1,825.00p 62857
16/08/2022 1,810.00p 1,850.00p 1,780.00p 1,825.00p 13017
15/08/2022 1,790.00p 1,830.00p 1,750.00p 1,810.00p 71494
12/08/2022 1,800.00p 1,830.00p 1,750.00p 1,790.00p 5237
11/08/2022 1,800.00p 1,830.00p 1,770.00p 1,800.00p 3833
10/08/2022 1,825.00p 1,834.90p 1,770.00p 1,800.00p 7640
09/08/2022 1,825.00p 1,850.00p 1,800.00p 1,810.00p 39152
08/08/2022 1,825.00p 1,850.00p 1,800.00p 1,830.00p 264276
05/08/2022 1,825.00p 1,850.00p 1,800.00p 1,850.00p 14984
04/08/2022 1,860.00p 1,880.00p 1,800.50p 1,820.00p 15083
03/08/2022 1,875.00p 1,900.00p 1,820.00p 1,900.00p 7971
02/08/2022 1,832.50p 1,900.00p 1,832.50p 1,860.00p 38139
01/08/2022 1,830.00p 1,865.00p 1,810.40p 1,865.00p 14843
29/07/2022 1,715.00p 1,844.00p 1,715.00p 1,820.00p 92516
28/07/2022 1,685.00p 1,750.00p 1,685.00p 1,730.00p 42169
27/07/2022 1,685.00p 1,719.30p 1,676.00p 1,685.00p 38163
26/07/2022 1,695.00p 1,740.00p 1,677.30p 1,700.00p 23475
25/07/2022 1,725.00p 1,750.00p 1,662.00p 1,700.00p 13321
22/07/2022 1,735.00p 1,760.00p 1,700.00p 1,700.00p 50005
21/07/2022 1,795.00p 1,850.00p 1,725.00p 1,740.00p 97636
20/07/2022 1,755.00p 1,800.00p 1,725.00p 1,755.00p 126513
19/07/2022 1,805.00p 1,837.50p 1,750.00p 1,765.00p 33996
18/07/2022 1,810.00p 1,839.00p 1,700.00p 1,825.00p 73898
15/07/2022 1,680.00p 1,795.00p 1,677.60p 1,795.00p 15329
14/07/2022 1,690.00p 1,710.00p 1,655.00p 1,700.00p 18312
13/07/2022 1,680.00p 1,720.00p 1,640.00p 1,715.00p 16251
12/07/2022 1,680.00p 1,720.00p 1,600.00p 1,600.00p 8628
11/07/2022 1,680.00p 1,720.00p 1,640.00p 1,680.00p 9712
08/07/2022 1,675.00p 1,720.00p 1,630.00p 1,700.00p 21594
07/07/2022 1,580.00p 1,720.00p 1,565.00p 1,720.00p 17913
06/07/2022 1,575.00p 1,680.00p 1,550.50p 1,680.00p 4597
05/07/2022 1,597.50p 1,620.00p 1,550.00p 1,575.00p 17480
04/07/2022 1,550.00p 1,650.00p 1,538.25p 1,620.00p 10207
01/07/2022 1,560.00p 1,580.00p 1,516.00p 1,530.00p 187759
30/06/2022 1,625.00p 1,640.00p 1,560.00p 1,560.00p 65502
29/06/2022 1,655.00p 1,680.00p 1,610.00p 1,640.00p 16229
28/06/2022 1,675.00p 1,710.00p 1,625.00p 1,700.00p 102315
27/06/2022 1,705.00p 1,720.00p 1,660.50p 1,675.00p 26499
24/06/2022 1,635.00p 1,700.00p 1,604.75p 1,700.00p 23877
23/06/2022 1,635.00p 1,670.00p 1,600.00p 1,635.00p 106259
22/06/2022 1,750.00p 1,750.00p 1,600.00p 1,630.00p 671509
21/06/2022 1,785.00p 1,785.00p 1,720.60p 1,750.00p 8713
20/06/2022 1,850.00p 1,850.00p 1,750.70p 1,785.00p 16510
17/06/2022 1,845.00p 1,865.00p 1,060.00p 1,850.00p 16791
16/06/2022 1,880.00p 1,899.50p 1,845.00p 1,845.00p 13052
15/06/2022 1,890.00p 1,917.00p 1,860.50p 1,875.00p 116610
14/06/2022 1,925.00p 1,990.00p 1,870.00p 1,990.00p 14726
13/06/2022 1,960.00p 1,981.00p 1,900.00p 1,930.00p 77075
10/06/2022 1,990.00p 2,040.00p 1,975.00p 2,020.00p 10635
09/06/2022 2,015.00p 2,060.00p 1,969.90p 2,005.00p 69376
08/06/2022 2,025.00p 2,039.90p 1,985.00p 2,000.00p 16644
07/06/2022 2,025.00p 2,049.50p 2,005.00p 2,035.00p 15226
06/06/2022 1,965.00p 2,049.20p 1,950.00p 2,040.00p 97533
03/06/2022 2,090.00p 2,090.00p 1,950.00p 1,960.00p 14427
02/06/2022 2,090.00p 2,090.00p 1,950.00p 1,960.00p 14427
01/06/2022 2,090.00p 2,090.00p 1,950.00p 1,960.00p 14427
31/05/2022 2,095.00p 2,120.00p 2,060.00p 2,070.00p 53071
30/05/2022 2,060.00p 2,110.00p 2,060.00p 2,085.00p 43523
27/05/2022 2,005.00p 2,080.00p 1,960.00p 2,060.00p 120622
26/05/2022 2,005.00p 2,030.00p 1,940.00p 1,940.00p 9247
25/05/2022 2,005.00p 2,025.00p 1,980.00p 1,980.00p 12485
24/05/2022 2,025.00p 2,029.50p 1,990.00p 2,000.00p 16288
23/05/2022 2,000.00p 2,050.00p 1,950.00p 2,030.00p 8270
20/05/2022 1,980.00p 2,050.00p 1,940.00p 2,030.00p 15672
19/05/2022 1,995.00p 2,040.00p 1,920.80p 1,965.00p 54242
18/05/2022 1,970.00p 2,050.00p 1,950.00p 2,000.00p 39691
17/05/2022 1,870.00p 2,070.00p 1,850.00p 2,070.00p 14747
16/05/2022 1,860.00p 2,010.00p 1,820.00p 2,010.00p 4408
13/05/2022 1,880.00p 1,920.00p 1,820.00p 1,920.00p 43282
12/05/2022 1,895.00p 1,910.00p 1,835.00p 1,870.00p 84528
11/05/2022 1,965.00p 1,990.00p 1,904.00p 1,925.00p 7169
10/05/2022 1,985.00p 2,010.00p 1,936.00p 2,000.00p 94557
09/05/2022 2,025.00p 2,049.00p 1,960.00p 1,970.00p 265783
06/05/2022 2,040.00p 2,120.00p 2,000.00p 2,120.00p 213952
05/05/2022 2,070.00p 2,098.00p 2,000.00p 2,000.00p 19063
04/05/2022 2,100.00p 2,100.00p 2,040.00p 2,060.00p 9728
03/05/2022 2,090.00p 2,140.00p 2,070.00p 2,110.00p 14410
02/05/2022 2,085.00p 2,110.00p 2,060.00p 2,060.00p 9199
29/04/2022 2,085.00p 2,110.00p 2,060.00p 2,060.00p 6598
28/04/2022 2,075.00p 2,110.00p 2,050.00p 2,110.00p 11479
27/04/2022 2,080.00p 2,100.00p 2,050.00p 2,075.00p 24490
26/04/2022 2,110.00p 2,133.00p 2,077.50p 2,090.00p 8772
25/04/2022 2,125.00p 2,145.00p 2,080.00p 2,120.00p 58365
22/04/2022 2,195.00p 2,219.50p 2,100.00p 2,180.00p 46577
21/04/2022 2,290.00p 2,300.00p 2,134.89p 2,240.00p 51407
20/04/2022 2,330.00p 2,349.00p 2,280.30p 2,290.00p 277003
19/04/2022 2,285.00p 2,400.00p 2,280.00p 2,400.00p 208408
18/04/2022 2,235.00p 2,300.00p 2,200.00p 2,300.00p 201677
15/04/2022 2,235.00p 2,300.00p 2,200.00p 2,300.00p 201677
14/04/2022 2,235.00p 2,300.00p 2,200.00p 2,300.00p 193239
13/04/2022 2,185.00p 2,250.00p 2,150.00p 2,235.00p 79994
12/04/2022 2,235.00p 2,250.00p 2,172.00p 2,200.00p 163726
11/04/2022 2,225.00p 2,277.00p 2,200.00p 2,240.00p 515162
08/04/2022 2,040.00p 2,129.20p 2,030.00p 2,090.00p 5768
07/04/2022 2,050.00p 2,059.60p 2,030.00p 2,050.00p 24972
06/04/2022 2,055.00p 2,070.00p 2,036.00p 2,060.00p 13763
05/04/2022 2,090.00p 2,119.00p 2,030.60p 2,050.00p 32850
04/04/2022 2,025.00p 2,050.00p 2,000.00p 2,020.00p 49906
01/04/2022 2,065.00p 2,070.00p 2,030.00p 2,040.00p 14195
31/03/2022 2,030.00p 2,090.00p 2,015.00p 2,070.00p 101495
30/03/2022 1,975.00p 2,045.00p 1,940.00p 2,030.00p 589177
29/03/2022 1,925.00p 1,988.00p 1,860.00p 1,975.00p 35961
28/03/2022 1,905.00p 2,000.00p 1,860.00p 2,000.00p 16338
25/03/2022 1,905.00p 1,950.00p 1,860.00p 1,950.00p 7302
24/03/2022 1,900.00p 1,950.00p 1,850.00p 1,905.00p 28282
23/03/2022 1,900.00p 1,990.00p 1,850.00p 1,990.00p 21384
22/03/2022 1,855.00p 1,950.00p 1,830.00p 1,900.00p 203491
21/03/2022 1,825.00p 1,910.00p 1,800.00p 1,910.00p 11884
18/03/2022 1,760.00p 1,850.00p 1,750.00p 1,850.00p 156472
17/03/2022 1,712.50p 1,800.00p 1,700.00p 1,800.00p 309158
16/03/2022 1,675.00p 1,750.00p 1,675.00p 1,700.00p 509699
15/03/2022 1,612.50p 1,650.00p 1,560.00p 1,560.00p 5575
14/03/2022 1,600.00p 1,650.00p 1,600.00p 1,612.50p 19424

*Close Price adjusted for both dividends and splits