Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Alpha Fx Group (AFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/06/2021 | 1,560.00p | 1,580.00p | 1,540.00p | 1,560.00p | 13762 |
| 01/06/2021 | 1,560.00p | 1,580.00p | 1,554.00p | 1,570.00p | 65398 |
| 31/05/2021 | 1,555.00p | 1,580.00p | 1,540.00p | 1,540.00p | 59776 |
| 28/05/2021 | 1,555.00p | 1,580.00p | 1,540.00p | 1,540.00p | 59776 |
| 27/05/2021 | 1,550.00p | 1,617.37p | 1,540.00p | 1,540.00p | 106081 |
| 26/05/2021 | 1,525.00p | 1,541.25p | 1,500.00p | 1,500.00p | 16379 |
| 25/05/2021 | 1,525.00p | 1,530.00p | 1,500.00p | 1,520.00p | 12195 |
| 24/05/2021 | 1,535.00p | 1,545.00p | 1,500.00p | 1,525.00p | 18858 |
| 21/05/2021 | 1,535.00p | 1,550.00p | 1,520.00p | 1,535.00p | 6879 |
| 20/05/2021 | 1,525.00p | 1,550.00p | 1,520.00p | 1,535.00p | 11663 |
| 19/05/2021 | 1,525.00p | 1,540.00p | 1,510.00p | 1,515.00p | 16095 |
| 18/05/2021 | 1,500.00p | 1,520.00p | 1,485.56p | 1,510.00p | 5919 |
| 17/05/2021 | 1,475.00p | 1,500.00p | 1,456.66p | 1,500.00p | 8678 |
| 14/05/2021 | 1,480.00p | 1,525.00p | 1,440.00p | 1,490.00p | 23475 |
| 13/05/2021 | 1,535.00p | 1,540.00p | 1,400.00p | 1,410.00p | 103979 |
| 12/05/2021 | 1,535.00p | 1,540.00p | 1,530.00p | 1,530.00p | 18314 |
| 11/05/2021 | 1,630.00p | 1,650.00p | 1,520.00p | 1,520.00p | 19748 |
| 10/05/2021 | 1,625.00p | 1,650.00p | 1,605.00p | 1,640.00p | 68652 |
| 07/05/2021 | 1,650.00p | 1,650.00p | 1,615.00p | 1,630.00p | 18970 |
| 06/05/2021 | 1,650.00p | 1,680.00p | 1,623.00p | 1,630.00p | 69412 |
| 05/05/2021 | 1,670.00p | 1,690.00p | 1,630.00p | 1,630.00p | 23694 |
| 04/05/2021 | 1,640.00p | 1,720.00p | 1,620.00p | 1,660.00p | 143420 |
| 03/05/2021 | 1,552.50p | 1,650.00p | 1,550.00p | 1,645.00p | 48606 |
| 30/04/2021 | 1,552.50p | 1,650.00p | 1,550.00p | 1,645.00p | 48606 |
| 29/04/2021 | 1,475.00p | 1,570.00p | 1,470.00p | 1,570.00p | 30959 |
| 28/04/2021 | 1,510.00p | 1,520.36p | 1,472.00p | 1,520.00p | 42782 |
| 27/04/2021 | 1,495.00p | 1,520.00p | 1,490.00p | 1,510.00p | 26408 |
| 26/04/2021 | 1,480.00p | 1,500.00p | 1,460.00p | 1,495.00p | 128126 |
| 23/04/2021 | 1,465.00p | 1,490.00p | 1,463.00p | 1,485.00p | 58586 |
| 22/04/2021 | 1,475.00p | 1,484.00p | 1,455.00p | 1,465.00p | 63375 |
| 21/04/2021 | 1,470.00p | 1,490.00p | 1,461.50p | 1,490.00p | 164078 |
| 20/04/2021 | 1,460.00p | 1,490.00p | 1,450.00p | 1,475.00p | 207818 |
| 19/04/2021 | 1,400.00p | 1,490.00p | 1,390.00p | 1,470.00p | 92829 |
| 16/04/2021 | 1,315.00p | 1,430.00p | 1,290.00p | 1,410.00p | 46375 |
| 15/04/2021 | 1,335.00p | 1,350.00p | 1,330.00p | 1,350.00p | 29261 |
| 14/04/2021 | 1,315.00p | 1,385.00p | 1,280.00p | 1,350.00p | 79885 |
| 13/04/2021 | 1,290.00p | 1,350.00p | 1,280.00p | 1,315.00p | 40553 |
| 12/04/2021 | 1,300.00p | 1,300.00p | 1,270.00p | 1,285.00p | 1095143 |
| 09/04/2021 | 1,290.00p | 1,350.00p | 1,265.00p | 1,300.00p | 56073 |
| 08/04/2021 | 1,290.00p | 1,350.00p | 1,270.00p | 1,300.00p | 67061 |
| 07/04/2021 | 1,290.00p | 1,335.00p | 1,280.00p | 1,335.00p | 487149 |
| 06/04/2021 | 1,305.00p | 1,360.00p | 1,280.00p | 1,300.00p | 36318 |
| 05/04/2021 | 1,295.00p | 1,330.00p | 1,260.00p | 1,305.00p | 39795 |
| 02/04/2021 | 1,295.00p | 1,330.00p | 1,260.00p | 1,305.00p | 39795 |
| 01/04/2021 | 1,295.00p | 1,330.00p | 1,260.00p | 1,305.00p | 39795 |
| 31/03/2021 | 1,285.00p | 1,310.00p | 1,280.00p | 1,310.00p | 31982 |
| 30/03/2021 | 1,285.00p | 1,330.00p | 1,270.00p | 1,330.00p | 20166 |
| 29/03/2021 | 1,325.00p | 1,334.00p | 1,270.00p | 1,280.00p | 20978 |
| 26/03/2021 | 1,325.00p | 1,350.00p | 1,300.00p | 1,350.00p | 12223 |
| 25/03/2021 | 1,350.00p | 1,355.00p | 1,310.00p | 1,325.00p | 16317 |
| 24/03/2021 | 1,350.00p | 1,380.00p | 1,320.00p | 1,350.00p | 14822 |
| 23/03/2021 | 1,377.50p | 1,400.00p | 1,305.00p | 1,315.00p | 115092 |
| 22/03/2021 | 1,377.50p | 1,400.00p | 1,355.00p | 1,355.00p | 32601 |
| 19/03/2021 | 1,377.50p | 1,400.00p | 1,310.00p | 1,310.00p | 48029 |
| 18/03/2021 | 1,375.00p | 1,400.00p | 1,355.00p | 1,375.00p | 359486 |
| 17/03/2021 | 1,435.00p | 1,450.00p | 1,351.00p | 1,375.00p | 23176 |
| 16/03/2021 | 1,372.50p | 1,399.80p | 1,370.00p | 1,395.00p | 8685 |
| 15/03/2021 | 1,362.50p | 1,375.00p | 1,351.00p | 1,372.50p | 5618 |
| 12/03/2021 | 1,347.50p | 1,375.00p | 1,340.00p | 1,362.50p | 2041 |
| 11/03/2021 | 1,335.00p | 1,360.00p | 1,320.00p | 1,340.00p | 29606 |
| 10/03/2021 | 1,330.00p | 1,360.00p | 1,325.20p | 1,340.00p | 26164 |
| 09/03/2021 | 1,330.00p | 1,360.00p | 1,309.00p | 1,330.00p | 4692 |
| 08/03/2021 | 1,355.00p | 1,360.00p | 1,300.00p | 1,330.00p | 4841 |
| 05/03/2021 | 1,310.00p | 1,370.00p | 1,270.00p | 1,370.00p | 22362 |
| 04/03/2021 | 1,280.00p | 1,300.00p | 1,265.00p | 1,270.00p | 11621 |
| 03/03/2021 | 1,265.00p | 1,300.00p | 1,250.00p | 1,290.00p | 15346 |
| 02/03/2021 | 1,275.00p | 1,280.00p | 1,240.00p | 1,265.00p | 14952 |
| 01/03/2021 | 1,327.50p | 1,345.00p | 1,250.00p | 1,290.00p | 71596 |
| 26/02/2021 | 1,327.50p | 1,345.00p | 1,300.00p | 1,300.00p | 19041 |
| 25/02/2021 | 1,300.00p | 1,339.00p | 1,280.00p | 1,310.00p | 21114 |
| 24/02/2021 | 1,327.50p | 1,350.00p | 1,250.00p | 1,280.00p | 20442 |
| 23/02/2021 | 1,380.00p | 1,400.00p | 1,301.00p | 1,305.00p | 84867 |
| 22/02/2021 | 1,380.00p | 1,400.00p | 1,360.00p | 1,380.00p | 15629 |
| 19/02/2021 | 1,387.50p | 1,400.00p | 1,350.00p | 1,380.00p | 19832 |
| 18/02/2021 | 1,387.50p | 1,405.00p | 1,375.00p | 1,405.00p | 80515 |
| 17/02/2021 | 1,387.50p | 1,400.00p | 1,375.00p | 1,387.50p | 16372 |
| 16/02/2021 | 1,387.50p | 1,400.00p | 1,375.00p | 1,395.00p | 16511 |
| 15/02/2021 | 1,400.00p | 1,420.00p | 1,375.00p | 1,375.00p | 11190 |
| 12/02/2021 | 1,425.00p | 1,430.00p | 1,325.00p | 1,380.00p | 20221 |
| 11/02/2021 | 1,430.00p | 1,460.00p | 1,395.00p | 1,395.00p | 12303 |
| 10/02/2021 | 1,410.00p | 1,470.00p | 1,390.00p | 1,445.00p | 13114 |
| 09/02/2021 | 1,415.00p | 1,480.00p | 1,375.00p | 1,480.00p | 23387 |
| 08/02/2021 | 1,435.00p | 1,460.00p | 1,380.00p | 1,415.00p | 32828 |
| 05/02/2021 | 1,435.00p | 1,460.00p | 1,410.00p | 1,440.00p | 16902 |
| 04/02/2021 | 1,445.00p | 1,460.00p | 1,400.00p | 1,450.00p | 17048 |
| 03/02/2021 | 1,452.50p | 1,475.00p | 1,420.00p | 1,450.00p | 200751 |
| 02/02/2021 | 1,425.00p | 1,475.00p | 1,410.00p | 1,452.50p | 27935 |
| 01/02/2021 | 1,445.00p | 1,460.00p | 1,400.00p | 1,425.00p | 49228 |
| 29/01/2021 | 1,445.00p | 1,460.00p | 1,430.00p | 1,450.00p | 16779 |
| 28/01/2021 | 1,455.00p | 1,479.75p | 1,430.00p | 1,445.00p | 41384 |
| 27/01/2021 | 1,440.00p | 1,480.00p | 1,400.00p | 1,455.00p | 75454 |
| 26/01/2021 | 1,435.00p | 1,565.00p | 1,410.00p | 1,565.00p | 14266 |
| 25/01/2021 | 1,430.00p | 1,505.00p | 1,410.00p | 1,505.00p | 15620 |
| 22/01/2021 | 1,425.00p | 1,475.00p | 1,400.00p | 1,430.00p | 52450 |
| 21/01/2021 | 1,410.00p | 1,475.00p | 1,390.00p | 1,415.00p | 15418 |
| 20/01/2021 | 1,410.00p | 1,450.00p | 1,380.00p | 1,380.00p | 17073 |
| 19/01/2021 | 1,415.00p | 1,450.00p | 1,290.00p | 1,410.00p | 5394 |
| 18/01/2021 | 1,435.00p | 1,485.00p | 1,380.00p | 1,415.00p | 36071 |
| 15/01/2021 | 1,445.00p | 1,470.00p | 1,410.00p | 1,410.00p | 23844 |
| 14/01/2021 | 1,425.00p | 1,475.00p | 1,380.00p | 1,400.00p | 31642 |
| 13/01/2021 | 1,360.00p | 1,430.00p | 1,350.00p | 1,395.00p | 18872 |
| 12/01/2021 | 1,450.00p | 1,450.00p | 1,350.00p | 1,370.00p | 62740 |
| 11/01/2021 | 1,365.00p | 1,450.00p | 1,365.00p | 1,420.00p | 29741 |
| 08/01/2021 | 1,340.00p | 1,395.00p | 1,340.00p | 1,390.00p | 31976 |
| 07/01/2021 | 1,325.00p | 1,350.00p | 1,280.00p | 1,340.00p | 138525 |
| 06/01/2021 | 1,320.00p | 1,350.00p | 1,260.00p | 1,345.00p | 9850 |
| 05/01/2021 | 1,325.00p | 1,350.00p | 1,306.00p | 1,325.00p | 20277 |
| 04/01/2021 | 1,300.00p | 1,365.00p | 1,300.00p | 1,340.00p | 17898 |
| 01/01/2021 | 1,280.00p | 1,320.00p | 1,250.00p | 1,300.00p | 11466 |
| 31/12/2020 | 1,280.00p | 1,320.00p | 1,250.00p | 1,300.00p | 11466 |
| 30/12/2020 | 1,300.00p | 1,320.00p | 1,260.00p | 1,300.00p | 19450 |
| 29/12/2020 | 1,290.00p | 1,320.00p | 1,270.00p | 1,300.00p | 32923 |
| 28/12/2020 | 1,290.00p | 1,305.00p | 1,270.00p | 1,290.00p | 9475 |
| 25/12/2020 | 1,290.00p | 1,305.00p | 1,270.00p | 1,290.00p | 9475 |
| 24/12/2020 | 1,290.00p | 1,305.00p | 1,270.00p | 1,290.00p | 9475 |
| 23/12/2020 | 1,290.00p | 1,355.00p | 1,270.00p | 1,300.00p | 16525 |
| 22/12/2020 | 1,290.00p | 1,310.00p | 1,270.00p | 1,290.00p | 19657 |
| 21/12/2020 | 1,265.00p | 1,310.00p | 1,220.00p | 1,260.00p | 31906 |
| 18/12/2020 | 1,275.00p | 1,300.00p | 1,250.00p | 1,275.00p | 26146 |
| 17/12/2020 | 1,240.00p | 1,300.00p | 1,235.00p | 1,270.00p | 215651 |
| 16/12/2020 | 1,240.00p | 1,245.00p | 1,230.00p | 1,240.00p | 6654 |
| 15/12/2020 | 1,235.00p | 1,250.00p | 1,220.00p | 1,240.00p | 12636 |
| 14/12/2020 | 1,210.00p | 1,250.00p | 1,200.00p | 1,240.00p | 30912 |
| 11/12/2020 | 1,260.00p | 1,300.00p | 1,200.00p | 1,220.00p | 28462 |
| 10/12/2020 | 1,275.00p | 1,300.00p | 1,220.00p | 1,270.00p | 22347 |
| 09/12/2020 | 1,285.00p | 1,300.00p | 1,270.00p | 1,285.00p | 6682 |
| 08/12/2020 | 1,315.00p | 1,315.00p | 1,260.00p | 1,280.00p | 72539 |
| 07/12/2020 | 1,290.00p | 1,350.00p | 1,260.00p | 1,310.00p | 9491 |
| 04/12/2020 | 1,270.00p | 1,300.00p | 1,250.00p | 1,300.00p | 49826 |
| 03/12/2020 | 1,280.00p | 1,320.00p | 1,260.00p | 1,265.00p | 26737 |
| 02/12/2020 | 1,225.00p | 1,250.00p | 1,150.00p | 1,225.00p | 47491 |
| 01/12/2020 | 1,175.00p | 1,240.00p | 1,150.00p | 1,240.00p | 52951 |
| 30/11/2020 | 1,205.00p | 1,235.00p | 1,150.00p | 1,235.00p | 1025996 |
| 27/11/2020 | 1,195.00p | 1,220.00p | 1,175.00p | 1,205.00p | 18786 |
| 26/11/2020 | 1,210.00p | 1,210.00p | 1,180.00p | 1,205.00p | 39084 |
| 25/11/2020 | 1,205.00p | 1,215.00p | 1,197.00p | 1,210.00p | 58162 |
| 24/11/2020 | 1,180.00p | 1,220.00p | 1,150.00p | 1,205.00p | 75723 |
| 23/11/2020 | 1,200.00p | 1,220.00p | 1,172.50p | 1,180.00p | 33522 |
| 20/11/2020 | 1,220.00p | 1,250.00p | 1,191.00p | 1,200.00p | 31335 |
| 19/11/2020 | 1,175.00p | 1,250.00p | 1,160.00p | 1,220.00p | 18462 |
| 18/11/2020 | 1,175.00p | 1,190.00p | 1,165.00p | 1,175.00p | 17223 |
| 17/11/2020 | 1,185.00p | 1,250.00p | 1,170.00p | 1,175.00p | 13853 |
| 16/11/2020 | 1,185.00p | 1,200.00p | 1,170.00p | 1,195.00p | 12463 |
| 13/11/2020 | 1,195.00p | 1,205.80p | 1,170.00p | 1,200.00p | 26552 |
| 12/11/2020 | 1,220.00p | 1,250.00p | 1,170.00p | 1,195.00p | 31553 |
| 10/11/2020 | 1,075.00p | 1,100.00p | 1,065.00p | 1,100.00p | 23220 |
| 09/11/2020 | 1,055.00p | 1,100.00p | 1,030.00p | 1,100.00p | 31647 |
| 06/11/2020 | 1,055.00p | 1,075.00p | 1,050.00p | 1,055.00p | 15996 |
| 05/11/2020 | 1,055.00p | 1,080.00p | 1,048.38p | 1,055.00p | 44618 |
| 04/11/2020 | 1,055.00p | 1,080.00p | 1,047.50p | 1,055.00p | 8257 |
| 03/11/2020 | 1,070.00p | 1,100.00p | 1,030.00p | 1,080.00p | 22366 |
| 02/11/2020 | 1,050.00p | 1,100.00p | 1,000.00p | 1,070.00p | 44014 |
| 30/10/2020 | 1,045.00p | 1,070.00p | 1,045.00p | 1,050.00p | 8238 |
| 29/10/2020 | 1,050.00p | 1,070.00p | 1,030.00p | 1,045.00p | 8933 |
| 28/10/2020 | 1,095.00p | 1,110.00p | 1,034.00p | 1,040.00p | 15056 |
| 27/10/2020 | 1,105.00p | 1,110.00p | 1,090.00p | 1,100.00p | 27272 |
| 26/10/2020 | 1,095.00p | 1,110.00p | 1,095.00p | 1,105.00p | 36473 |
| 23/10/2020 | 1,095.00p | 1,105.00p | 1,093.00p | 1,095.00p | 8511 |
| 22/10/2020 | 1,100.00p | 1,120.00p | 1,092.00p | 1,095.00p | 14204 |
| 21/10/2020 | 1,115.00p | 1,120.00p | 1,080.00p | 1,100.00p | 32759 |
| 20/10/2020 | 1,120.00p | 1,130.00p | 1,105.00p | 1,115.00p | 18614 |
| 19/10/2020 | 1,125.00p | 1,140.00p | 1,111.00p | 1,120.00p | 12916 |
| 16/10/2020 | 1,145.00p | 1,175.00p | 1,108.50p | 1,125.00p | 34342 |
| 15/10/2020 | 1,142.50p | 1,180.00p | 1,110.00p | 1,145.00p | 5496 |
| 14/10/2020 | 1,115.00p | 1,150.00p | 1,110.00p | 1,130.00p | 174033 |
| 13/10/2020 | 1,115.00p | 1,140.00p | 1,115.00p | 1,115.00p | 109942 |
| 12/10/2020 | 1,115.00p | 1,130.00p | 1,115.00p | 1,130.00p | 15655 |
| 09/10/2020 | 1,095.00p | 1,130.00p | 1,095.00p | 1,115.00p | 21058 |
| 08/10/2020 | 1,085.00p | 1,190.00p | 1,085.00p | 1,095.00p | 5943 |
| 07/10/2020 | 1,115.00p | 1,130.00p | 1,070.00p | 1,085.00p | 13132 |
| 06/10/2020 | 1,075.00p | 1,120.00p | 1,075.00p | 1,110.00p | 16376 |
| 05/10/2020 | 1,075.00p | 1,100.00p | 1,075.00p | 1,075.00p | 75385 |
| 02/10/2020 | 1,090.00p | 1,100.00p | 1,085.00p | 1,100.00p | 9230 |
| 01/10/2020 | 1,140.00p | 1,170.00p | 1,080.00p | 1,090.00p | 458301 |
| 30/09/2020 | 1,092.50p | 1,130.00p | 1,070.00p | 1,075.00p | 4213 |
| 29/09/2020 | 980.00p | 1,101.00p | 960.00p | 1,070.00p | 59869 |
| 28/09/2020 | 990.00p | 990.00p | 960.00p | 980.00p | 6855 |
| 25/09/2020 | 995.00p | 1,030.00p | 995.00p | 1,000.00p | 11361 |
| 24/09/2020 | 990.00p | 1,035.00p | 977.00p | 995.00p | 16577 |
| 23/09/2020 | 1,020.00p | 1,030.00p | 960.00p | 990.00p | 221132 |
| 22/09/2020 | 1,020.00p | 1,034.49p | 1,000.00p | 1,030.00p | 12234 |
| 21/09/2020 | 1,025.00p | 1,038.50p | 1,010.00p | 1,030.00p | 35752 |
| 18/09/2020 | 1,020.00p | 1,040.00p | 1,011.00p | 1,025.00p | 7208 |
| 17/09/2020 | 1,020.00p | 1,040.00p | 1,011.00p | 1,020.00p | 235219 |
| 16/09/2020 | 1,000.00p | 1,040.00p | 1,000.00p | 1,020.00p | 5633 |
| 15/09/2020 | 975.00p | 1,010.00p | 968.11p | 1,000.00p | 103275 |
| 14/09/2020 | 950.00p | 990.00p | 946.00p | 975.00p | 15465 |
| 11/09/2020 | 923.00p | 942.60p | 923.00p | 940.00p | 109846 |
| 10/09/2020 | 920.00p | 938.00p | 846.35p | 923.00p | 3949126 |
| 09/09/2020 | 935.00p | 950.00p | 935.00p | 935.00p | 24750 |
| 08/09/2020 | 920.00p | 954.00p | 900.00p | 935.00p | 5726 |
| 07/09/2020 | 920.00p | 940.00p | 920.00p | 920.00p | 9945 |
| 04/09/2020 | 940.00p | 946.50p | 900.00p | 920.00p | 13930 |
| 03/09/2020 | 925.00p | 947.00p | 874.00p | 940.00p | 13107 |
| 02/09/2020 | 915.00p | 930.00p | 900.00p | 920.00p | 18815 |
| 01/09/2020 | 905.00p | 910.00p | 890.00p | 890.00p | 6113 |
| 31/08/2020 | 905.00p | 910.00p | 902.00p | 905.00p | 1722 |
| 28/08/2020 | 905.00p | 910.00p | 902.00p | 905.00p | 1722 |
| 27/08/2020 | 905.00p | 908.55p | 900.00p | 905.00p | 18196 |
| 26/08/2020 | 905.00p | 906.00p | 900.00p | 905.00p | 17455 |
*Close Price adjusted for both dividends and splits