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
11/03/2022 1,590.00p 1,650.00p 1,575.25p 1,600.00p 7026
10/03/2022 1,560.00p 1,640.00p 1,535.00p 1,590.00p 145944
09/03/2022 1,465.00p 1,570.00p 1,450.00p 1,550.00p 34141
08/03/2022 1,437.50p 1,480.00p 1,400.00p 1,455.00p 149809
07/03/2022 1,535.00p 1,540.00p 1,400.00p 1,450.00p 165467
04/03/2022 1,655.00p 1,665.00p 1,501.00p 1,580.00p 47201
03/03/2022 1,675.00p 1,700.00p 1,630.00p 1,640.00p 18346
02/03/2022 1,685.00p 1,720.00p 1,630.00p 1,700.00p 16746
01/03/2022 1,680.00p 1,695.00p 1,650.00p 1,650.00p 16495
28/02/2022 1,675.00p 1,700.00p 1,650.00p 1,685.00p 144045
25/02/2022 1,700.00p 1,700.00p 1,655.00p 1,680.00p 480392
24/02/2022 1,662.50p 1,691.20p 1,625.00p 1,680.00p 159137
23/02/2022 1,670.00p 1,740.00p 1,660.00p 1,700.00p 23033
22/02/2022 1,725.00p 1,800.00p 1,610.00p 1,655.00p 25118
21/02/2022 1,770.00p 1,780.00p 1,720.00p 1,760.00p 10559
18/02/2022 1,845.00p 1,849.30p 1,751.00p 1,775.00p 15345
17/02/2022 1,850.00p 1,880.00p 1,770.00p 1,770.00p 11616
16/02/2022 1,845.00p 1,879.30p 1,790.00p 1,790.00p 30679
15/02/2022 1,845.00p 1,880.00p 1,800.80p 1,845.00p 22727
14/02/2022 1,885.00p 1,890.00p 1,800.00p 1,830.00p 16909
11/02/2022 1,885.00p 1,899.70p 1,835.00p 1,885.00p 113158
10/02/2022 1,885.00p 1,990.00p 1,870.00p 1,885.00p 108843
09/02/2022 1,890.00p 2,080.00p 1,870.00p 2,080.00p 9569
08/02/2022 1,890.00p 1,990.00p 1,870.00p 1,990.00p 7179
07/02/2022 1,885.00p 1,910.00p 1,870.40p 1,900.00p 6482
04/02/2022 1,900.00p 1,900.00p 1,850.60p 1,900.00p 43337
03/02/2022 1,920.00p 1,960.00p 1,880.00p 1,900.00p 10065
02/02/2022 1,855.00p 1,950.00p 1,840.00p 1,910.00p 183969
01/02/2022 1,840.00p 1,865.00p 1,834.40p 1,850.00p 32051
31/01/2022 1,855.00p 1,870.00p 1,765.00p 1,765.00p 33960
28/01/2022 1,855.00p 1,878.00p 1,847.00p 1,855.00p 6032
27/01/2022 1,770.00p 1,880.00p 1,758.00p 1,855.00p 53747
26/01/2022 1,840.00p 1,845.00p 1,760.00p 1,820.00p 46888
25/01/2022 1,715.00p 1,850.00p 1,715.00p 1,770.00p 217715
24/01/2022 1,885.00p 1,920.00p 1,630.00p 1,700.00p 95515
21/01/2022 2,035.00p 2,100.00p 1,880.00p 1,900.00p 21678
20/01/2022 2,130.00p 2,140.00p 2,010.00p 2,050.00p 169487
19/01/2022 2,215.00p 2,250.00p 2,130.00p 2,150.00p 11795
18/01/2022 2,215.00p 2,250.00p 2,050.00p 2,130.00p 22626
17/01/2022 2,215.00p 2,230.00p 2,180.00p 2,215.00p 4072
14/01/2022 2,250.00p 2,300.00p 2,180.00p 2,215.00p 6878
13/01/2022 2,255.00p 2,300.00p 2,170.00p 2,250.00p 14534
12/01/2022 2,235.00p 2,255.00p 2,210.00p 2,255.00p 6500
10/01/2022 2,290.00p 2,340.00p 2,220.00p 2,220.00p 9291
07/01/2022 2,315.00p 2,340.00p 2,250.00p 2,300.00p 204490
06/01/2022 2,295.00p 2,340.00p 2,240.00p 2,315.00p 19993
05/01/2022 2,270.00p 2,340.00p 2,240.00p 2,320.00p 16243
04/01/2022 2,185.00p 2,300.00p 2,150.00p 2,290.00p 25644
03/01/2022 2,185.00p 2,219.30p 2,150.00p 2,185.00p 4159
31/12/2021 2,185.00p 2,219.30p 2,150.00p 2,185.00p 4159
30/12/2021 2,125.00p 2,240.00p 2,125.00p 2,220.00p 14865
29/12/2021 2,105.00p 2,150.00p 2,050.00p 2,120.00p 13471
28/12/2021 2,100.00p 2,150.00p 2,060.00p 2,105.00p 2970
27/12/2021 2,100.00p 2,150.00p 2,060.00p 2,105.00p 2970
24/12/2021 2,100.00p 2,150.00p 2,060.00p 2,105.00p 2970
23/12/2021 2,100.00p 2,140.00p 2,060.00p 2,140.00p 4195
22/12/2021 2,050.00p 2,140.00p 2,015.00p 2,100.00p 53536
21/12/2021 2,040.00p 2,100.00p 2,000.00p 2,050.00p 219796
20/12/2021 2,060.00p 2,080.00p 2,000.00p 2,040.00p 86408
17/12/2021 2,075.00p 2,100.00p 2,000.00p 2,050.00p 8094
16/12/2021 2,075.00p 2,100.00p 2,050.00p 2,050.00p 75278
15/12/2021 2,095.00p 2,160.00p 2,060.00p 2,060.00p 142809
14/12/2021 2,155.00p 2,200.00p 2,080.00p 2,080.00p 30918
13/12/2021 2,180.00p 2,207.78p 2,132.00p 2,155.00p 42158
10/12/2021 2,105.00p 2,205.00p 2,080.00p 2,170.00p 111757
09/12/2021 2,085.00p 2,130.00p 2,060.00p 2,100.00p 13044
08/12/2021 2,010.00p 2,110.00p 2,010.00p 2,110.00p 21724
07/12/2021 1,940.00p 2,030.00p 1,900.00p 2,030.00p 7139
06/12/2021 1,945.00p 1,980.00p 1,900.00p 1,940.00p 10111
03/12/2021 1,975.00p 2,000.00p 1,920.00p 1,935.00p 31988
02/12/2021 1,975.00p 2,000.00p 1,950.00p 1,975.00p 6484
01/12/2021 1,895.00p 2,000.00p 1,895.00p 1,945.00p 24635
30/11/2021 1,885.00p 1,940.00p 1,850.00p 1,930.00p 36942
29/11/2021 1,895.00p 1,940.00p 1,850.00p 1,900.00p 15809
26/11/2021 1,875.00p 1,940.00p 1,850.00p 1,895.00p 21918
25/11/2021 1,925.00p 1,950.00p 1,880.00p 1,900.00p 47977
24/11/2021 1,925.00p 1,940.00p 1,900.00p 1,925.00p 23315
23/11/2021 1,975.00p 2,000.00p 1,778.60p 1,925.00p 125507
22/11/2021 2,040.00p 2,062.00p 1,951.00p 2,000.00p 7626
19/11/2021 2,050.00p 2,100.00p 2,000.00p 2,040.00p 16328
18/11/2021 2,075.00p 2,100.00p 2,000.00p 2,100.00p 25342
17/11/2021 2,075.00p 2,090.00p 2,050.00p 2,060.00p 41609
16/11/2021 2,080.00p 2,110.00p 2,050.00p 2,075.00p 8917
15/11/2021 2,100.00p 2,150.00p 2,050.00p 2,080.00p 7716
12/11/2021 2,060.00p 2,090.00p 2,050.00p 2,070.00p 64762
11/11/2021 2,060.00p 2,070.00p 2,051.00p 2,060.00p 18381
10/11/2021 2,065.00p 2,080.00p 2,050.00p 2,050.00p 16122
09/11/2021 2,075.00p 2,110.00p 2,051.50p 2,100.00p 11920
08/11/2021 2,075.00p 2,095.00p 2,050.00p 2,080.00p 33370
05/11/2021 2,075.00p 2,100.00p 2,070.00p 2,075.00p 5941
04/11/2021 2,080.00p 2,100.00p 2,070.00p 2,080.00p 91281
03/11/2021 2,085.00p 2,100.00p 2,060.00p 2,090.00p 124638
02/11/2021 2,090.00p 2,110.00p 2,060.00p 2,100.00p 6561
01/11/2021 2,095.00p 2,120.00p 2,060.00p 2,090.00p 22925
29/10/2021 2,115.00p 2,124.85p 2,100.00p 2,100.00p 5157
28/10/2021 2,120.00p 2,140.00p 2,100.00p 2,115.00p 14381
27/10/2021 2,070.00p 2,140.00p 2,068.00p 2,130.00p 22345
26/10/2021 2,105.00p 2,110.00p 2,050.00p 2,090.00p 11865
25/10/2021 2,120.00p 2,130.00p 2,100.00p 2,110.00p 4718
22/10/2021 2,135.00p 2,140.00p 2,100.00p 2,100.00p 5451
21/10/2021 2,145.00p 2,160.00p 2,120.00p 2,140.00p 30794
20/10/2021 2,140.00p 2,160.00p 2,120.00p 2,150.00p 47671
19/10/2021 2,155.00p 2,165.00p 2,120.00p 2,150.00p 39898
18/10/2021 2,075.00p 2,200.00p 2,075.00p 2,170.00p 58251
15/10/2021 2,025.00p 2,150.00p 2,015.00p 2,150.00p 28557
14/10/2021 1,945.00p 2,060.00p 1,900.00p 2,025.00p 13930
13/10/2021 1,965.00p 1,990.00p 1,913.50p 1,950.00p 3762
12/10/2021 1,950.00p 2,000.00p 1,910.50p 1,920.00p 94044
11/10/2021 1,960.00p 2,000.00p 1,855.00p 1,855.00p 17224
08/10/2021 1,960.00p 2,000.00p 1,937.09p 1,950.00p 20327
07/10/2021 1,960.00p 2,000.00p 1,925.00p 1,960.00p 6155
06/10/2021 1,965.00p 2,000.00p 1,900.00p 1,950.00p 8544
05/10/2021 1,985.00p 2,010.00p 1,940.00p 2,000.00p 9029
04/10/2021 1,975.00p 2,050.00p 1,950.00p 2,020.00p 20146
01/10/2021 1,975.00p 2,000.00p 1,950.00p 1,975.00p 17218
30/09/2021 2,015.00p 2,045.00p 1,971.00p 1,995.00p 125341
29/09/2021 2,010.00p 2,050.00p 1,970.80p 2,020.00p 19379
28/09/2021 2,035.00p 2,052.55p 1,950.00p 2,000.00p 419069
27/09/2021 2,025.00p 2,070.00p 1,995.55p 2,035.00p 29017
24/09/2021 2,050.00p 2,080.00p 1,980.00p 2,020.00p 19048
23/09/2021 2,130.00p 2,150.00p 2,000.00p 2,000.00p 270173
22/09/2021 2,210.00p 2,250.00p 2,060.00p 2,060.00p 29152
21/09/2021 2,220.00p 2,250.00p 2,150.00p 2,150.00p 61571
20/09/2021 2,225.00p 2,245.00p 2,150.00p 2,200.00p 11519
17/09/2021 2,235.00p 2,250.00p 2,200.00p 2,250.00p 13364
16/09/2021 2,240.00p 2,250.00p 2,200.00p 2,250.00p 42284
15/09/2021 2,145.00p 2,250.00p 2,100.00p 2,250.00p 88232
14/09/2021 2,160.00p 2,200.00p 2,111.11p 2,190.00p 4387
13/09/2021 2,250.00p 2,340.00p 2,150.00p 2,170.00p 67575
10/09/2021 2,125.00p 2,300.00p 2,050.00p 2,280.00p 33914
09/09/2021 2,120.00p 2,150.00p 2,007.20p 2,100.00p 83012
08/09/2021 1,935.00p 2,146.00p 1,900.00p 2,140.00p 150806
07/09/2021 1,870.00p 1,980.00p 1,840.00p 1,940.00p 36925
06/09/2021 1,840.00p 1,880.00p 1,831.00p 1,855.00p 102463
03/09/2021 1,830.00p 1,880.00p 1,826.66p 1,840.00p 13592
02/09/2021 1,815.00p 1,885.00p 1,800.00p 1,885.00p 180568
01/09/2021 1,850.00p 1,900.00p 1,800.00p 1,830.00p 31736
31/08/2021 1,770.00p 1,800.00p 1,750.00p 1,790.00p 105731
27/08/2021 1,770.00p 1,790.00p 1,760.00p 1,790.00p 21266
26/08/2021 1,735.00p 1,790.00p 1,710.00p 1,790.00p 34345
25/08/2021 1,725.00p 1,750.00p 1,718.00p 1,725.00p 62133
24/08/2021 1,725.00p 1,750.00p 1,706.00p 1,725.00p 40990
23/08/2021 1,725.00p 1,750.00p 1,670.00p 1,670.00p 22256
20/08/2021 1,720.00p 1,740.00p 1,705.00p 1,720.00p 22832
19/08/2021 1,685.00p 1,740.00p 1,670.00p 1,740.00p 51952
18/08/2021 1,695.00p 1,723.38p 1,660.00p 1,710.00p 44345
17/08/2021 1,710.00p 1,745.00p 1,660.00p 1,730.00p 132898
16/08/2021 1,720.00p 1,730.00p 1,660.00p 1,700.00p 10431
13/08/2021 1,720.00p 1,730.00p 1,710.00p 1,730.00p 14565
12/08/2021 1,720.00p 1,730.00p 1,710.00p 1,720.00p 172695
11/08/2021 1,725.00p 1,740.00p 1,710.00p 1,720.00p 729339
10/08/2021 1,675.00p 1,740.00p 1,660.00p 1,725.00p 84682
09/08/2021 1,650.00p 1,690.00p 1,630.00p 1,670.00p 45071
06/08/2021 1,650.00p 1,670.00p 1,642.00p 1,670.00p 27746
05/08/2021 1,650.00p 1,670.00p 1,642.00p 1,660.00p 6465
04/08/2021 1,650.00p 1,670.00p 1,642.00p 1,660.00p 6711
03/08/2021 1,650.00p 1,670.00p 1,635.00p 1,670.00p 69316
02/08/2021 1,650.00p 1,670.00p 1,630.00p 1,630.00p 16132
30/07/2021 1,645.00p 1,680.00p 1,620.00p 1,680.00p 17741
29/07/2021 1,645.00p 1,670.00p 1,600.00p 1,645.00p 43200
28/07/2021 1,640.00p 1,670.00p 1,560.00p 1,560.00p 68024
27/07/2021 1,645.00p 1,660.00p 1,620.00p 1,640.00p 23687
26/07/2021 1,655.00p 1,690.00p 1,620.00p 1,630.00p 62577
23/07/2021 1,610.00p 1,690.00p 1,595.00p 1,655.00p 17036
22/07/2021 1,585.00p 1,630.00p 1,570.00p 1,625.00p 90929
21/07/2021 1,570.00p 1,630.00p 1,540.00p 1,585.00p 11217
20/07/2021 1,605.00p 1,640.00p 1,530.00p 1,610.00p 19431
19/07/2021 1,675.00p 1,720.00p 1,577.50p 1,600.00p 44113
16/07/2021 1,675.00p 1,700.00p 1,610.00p 1,665.00p 29975
15/07/2021 1,675.00p 1,740.00p 1,650.00p 1,655.00p 56957
14/07/2021 1,650.00p 1,700.00p 1,600.00p 1,700.00p 471597
13/07/2021 1,575.00p 1,620.00p 1,530.00p 1,560.00p 161797
12/07/2021 1,545.00p 1,620.00p 1,538.00p 1,620.00p 24962
09/07/2021 1,555.00p 1,570.00p 1,530.00p 1,545.00p 8060
08/07/2021 1,565.00p 1,580.00p 1,530.00p 1,555.00p 14147
07/07/2021 1,575.00p 1,600.00p 1,530.00p 1,600.00p 15213
06/07/2021 1,585.00p 1,600.00p 1,550.00p 1,575.00p 25425
05/07/2021 1,585.00p 1,600.00p 1,570.00p 1,585.00p 6104
02/07/2021 1,592.50p 1,610.00p 1,570.00p 1,600.00p 32942
01/07/2021 1,597.50p 1,610.00p 1,575.00p 1,590.00p 10494
30/06/2021 1,615.00p 1,620.00p 1,535.00p 1,535.00p 13417
29/06/2021 1,610.00p 1,630.00p 1,580.00p 1,615.00p 52823
28/06/2021 1,610.00p 1,647.37p 1,600.00p 1,620.00p 308270
25/06/2021 1,540.00p 1,615.00p 1,520.00p 1,610.00p 8839
24/06/2021 1,525.00p 1,600.00p 1,510.00p 1,570.00p 6912
23/06/2021 1,515.00p 1,540.00p 1,515.00p 1,525.00p 13243
22/06/2021 1,505.00p 1,530.00p 1,505.00p 1,515.00p 10838
21/06/2021 1,455.00p 1,530.00p 1,455.00p 1,525.00p 12298
18/06/2021 1,450.00p 1,520.00p 1,410.00p 1,520.00p 50167
17/06/2021 1,450.00p 1,498.00p 1,400.00p 1,450.00p 8109
16/06/2021 1,450.00p 1,490.00p 1,446.00p 1,460.00p 7762
15/06/2021 1,460.00p 1,500.00p 1,400.00p 1,460.00p 9292
14/06/2021 1,460.00p 1,483.20p 1,422.00p 1,460.00p 12021
11/06/2021 1,470.00p 1,500.00p 1,422.00p 1,460.00p 43825
10/06/2021 1,480.00p 1,500.00p 1,440.00p 1,460.00p 19822
09/06/2021 1,495.00p 1,508.00p 1,415.00p 1,415.00p 10072
08/06/2021 1,520.00p 1,540.00p 1,475.00p 1,485.00p 29194
07/06/2021 1,525.00p 1,550.00p 1,505.00p 1,520.00p 20471
04/06/2021 1,540.00p 1,575.00p 1,500.00p 1,550.00p 19352
03/06/2021 1,560.00p 1,580.00p 1,500.00p 1,580.00p 77332

*Close Price adjusted for both dividends and splits