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
25/08/2020 915.00p 915.00p 900.00p 915.00p 11300
24/08/2020 915.00p 915.00p 900.00p 915.00p 28026
21/08/2020 915.00p 916.55p 868.00p 915.00p 5491
20/08/2020 915.00p 919.50p 903.00p 915.00p 7632
19/08/2020 915.00p 930.00p 900.00p 915.00p 5804
18/08/2020 915.00p 928.00p 903.00p 928.00p 1974
17/08/2020 915.00p 920.00p 904.33p 915.00p 4190
14/08/2020 915.00p 926.00p 900.00p 915.00p 29339
13/08/2020 910.00p 920.00p 910.00p 910.00p 92990
12/08/2020 900.00p 920.00p 900.00p 910.00p 92909
11/08/2020 910.00p 920.00p 900.00p 900.00p 12330
10/08/2020 888.00p 920.00p 880.00p 920.00p 189432
07/08/2020 888.00p 900.00p 876.76p 888.00p 11579
06/08/2020 855.00p 900.00p 840.00p 900.00p 127926
05/08/2020 825.00p 880.00p 823.00p 880.00p 67481
04/08/2020 820.00p 850.00p 810.00p 850.00p 11877
03/08/2020 815.00p 830.00p 811.00p 830.00p 6878
31/07/2020 815.00p 830.00p 800.00p 810.00p 16648
30/07/2020 815.00p 820.00p 804.00p 815.00p 28144
29/07/2020 815.00p 830.00p 805.00p 806.00p 16601
28/07/2020 815.00p 825.00p 805.00p 816.00p 48568
27/07/2020 815.00p 822.00p 800.00p 815.00p 19584
24/07/2020 815.00p 822.50p 805.00p 815.00p 625125
23/07/2020 805.00p 830.00p 800.00p 830.00p 56978
22/07/2020 810.00p 828.00p 760.00p 820.00p 66791
21/07/2020 795.00p 815.00p 780.00p 810.00p 111099
20/07/2020 790.00p 805.50p 773.00p 800.00p 603143
17/07/2020 760.00p 800.00p 750.00p 785.00p 21404
16/07/2020 755.00p 778.00p 741.00p 760.00p 683934
15/07/2020 735.00p 780.00p 710.02p 760.00p 91846
14/07/2020 690.00p 700.00p 677.00p 690.00p 339011
13/07/2020 690.00p 700.00p 680.00p 700.00p 3469
10/07/2020 690.00p 700.00p 677.00p 690.00p 30435
09/07/2020 680.00p 700.00p 672.25p 700.00p 29553
08/07/2020 705.00p 705.00p 672.00p 680.00p 104687
07/07/2020 695.00p 720.00p 692.51p 705.00p 30598
06/07/2020 710.00p 722.00p 690.00p 700.00p 22936
03/07/2020 710.00p 746.00p 700.00p 710.00p 6820
02/07/2020 725.00p 730.00p 700.00p 710.00p 28241
01/07/2020 725.00p 725.00p 720.00p 725.00p 2117
30/06/2020 735.00p 735.00p 720.00p 725.00p 13871
29/06/2020 735.00p 740.00p 730.00p 730.00p 11693
26/06/2020 755.00p 755.00p 730.00p 740.00p 27873
25/06/2020 755.00p 770.00p 741.00p 755.00p 3167
24/06/2020 775.00p 800.00p 750.00p 755.00p 15268
23/06/2020 775.00p 800.00p 762.70p 780.00p 14011
22/06/2020 775.00p 800.00p 760.00p 790.00p 13431
19/06/2020 765.00p 800.00p 750.00p 770.00p 21860
18/06/2020 765.00p 780.00p 752.50p 765.00p 9977
17/06/2020 765.00p 765.00p 752.00p 765.00p 25681
16/06/2020 760.00p 770.00p 750.02p 765.00p 5683
15/06/2020 760.00p 764.00p 720.00p 755.00p 18626
12/06/2020 750.00p 764.00p 720.00p 760.00p 5441
11/06/2020 760.00p 760.00p 720.00p 750.00p 7930
10/06/2020 720.00p 779.98p 716.55p 760.00p 205211
09/06/2020 690.00p 750.00p 690.00p 710.00p 10110
08/06/2020 700.00p 725.00p 685.00p 690.00p 23327
05/06/2020 705.00p 719.98p 680.00p 700.00p 260034
04/06/2020 730.00p 740.00p 690.00p 700.00p 34960
03/06/2020 760.00p 769.60p 710.00p 730.00p 13595
02/06/2020 760.00p 785.00p 730.02p 770.00p 8566
01/06/2020 785.00p 800.00p 746.29p 770.00p 14187
29/05/2020 785.00p 800.00p 771.00p 785.00p 190104
28/05/2020 790.00p 800.00p 775.00p 785.00p 4718
27/05/2020 795.00p 810.00p 773.00p 790.00p 27929
26/05/2020 815.00p 830.00p 800.00p 810.00p 12707
25/05/2020 770.00p 829.00p 770.00p 815.00p 32760
22/05/2020 770.00p 829.00p 770.00p 815.00p 32760
21/05/2020 775.00p 790.00p 760.02p 770.00p 41395
20/05/2020 750.00p 760.00p 740.00p 760.00p 17211
19/05/2020 680.00p 760.00p 675.00p 750.00p 123231
18/05/2020 645.00p 688.00p 642.50p 680.00p 67769
15/05/2020 645.00p 658.00p 636.25p 645.00p 28687
14/05/2020 670.00p 670.00p 630.00p 645.00p 23341
13/05/2020 670.00p 684.20p 655.25p 670.00p 409284
12/05/2020 685.00p 694.49p 655.25p 684.00p 18582
11/05/2020 690.00p 699.98p 675.00p 685.00p 11637
08/05/2020 700.00p 710.00p 686.50p 690.00p 162995
07/05/2020 700.00p 710.00p 686.50p 690.00p 162995
06/05/2020 700.00p 720.00p 685.00p 700.00p 14674
05/05/2020 700.00p 717.00p 680.00p 700.00p 248639
04/05/2020 725.00p 727.00p 685.25p 716.00p 297382
01/05/2020 725.00p 735.00p 710.00p 710.00p 188572
30/04/2020 755.00p 759.00p 720.00p 735.00p 61419
29/04/2020 715.00p 760.00p 705.00p 750.00p 13763
28/04/2020 715.00p 720.00p 700.00p 715.00p 121458
27/04/2020 720.00p 734.45p 715.00p 715.00p 32471
24/04/2020 735.00p 735.00p 705.00p 720.00p 125555
23/04/2020 750.00p 750.00p 721.50p 730.00p 35623
22/04/2020 760.00p 760.00p 730.00p 750.00p 15607
21/04/2020 765.00p 779.90p 750.00p 760.00p 51841
20/04/2020 765.00p 780.00p 750.00p 760.00p 24124
17/04/2020 765.00p 784.00p 760.00p 765.00p 16461
16/04/2020 765.00p 780.00p 755.00p 765.00p 169170
15/04/2020 785.00p 785.00p 750.00p 765.00p 40917
14/04/2020 790.00p 800.00p 760.00p 780.00p 164323
13/04/2020 770.00p 800.00p 751.00p 790.00p 64632
10/04/2020 770.00p 800.00p 751.00p 790.00p 64632
09/04/2020 770.00p 800.00p 751.00p 790.00p 64632
08/04/2020 780.00p 790.00p 750.00p 780.00p 56164
07/04/2020 690.00p 822.00p 690.00p 780.00p 73317
06/04/2020 640.00p 739.45p 635.00p 695.00p 103373
03/04/2020 565.00p 648.50p 557.50p 630.00p 114672
02/04/2020 520.00p 574.00p 500.00p 560.00p 93529
01/04/2020 560.00p 560.00p 500.00p 515.00p 216830
31/03/2020 575.00p 590.00p 520.00p 550.00p 230005
30/03/2020 825.00p 849.98p 465.00p 570.00p 1752458
27/03/2020 990.00p 1,000.00p 924.00p 940.00p 21629
26/03/2020 980.00p 1,000.00p 970.50p 990.00p 24019
25/03/2020 945.00p 990.00p 940.00p 980.00p 15720
24/03/2020 977.50p 994.00p 931.00p 940.00p 15888
23/03/2020 1,020.00p 1,020.00p 868.00p 972.50p 15934
20/03/2020 915.00p 1,040.00p 900.02p 1,020.00p 134922
19/03/2020 825.00p 915.00p 750.00p 915.00p 41757
18/03/2020 870.00p 980.00p 830.00p 830.00p 37059
17/03/2020 970.00p 989.10p 818.00p 870.00p 103564
16/03/2020 1,060.00p 1,070.00p 940.00p 960.00p 53558
13/03/2020 1,025.00p 1,089.14p 1,015.00p 1,060.00p 22134
12/03/2020 1,090.00p 1,091.00p 1,015.00p 1,025.00p 180078
11/03/2020 1,125.00p 1,138.00p 1,090.00p 1,115.00p 27385
10/03/2020 1,120.00p 1,167.00p 1,115.00p 1,125.00p 3584
09/03/2020 1,155.00p 1,155.00p 1,007.50p 1,110.00p 63249
06/03/2020 1,215.00p 1,229.98p 1,165.00p 1,180.00p 171574
05/03/2020 1,250.00p 1,269.98p 1,220.00p 1,235.00p 16172
04/03/2020 1,275.00p 1,298.00p 1,255.00p 1,265.00p 21669
03/03/2020 1,190.00p 1,300.00p 1,190.00p 1,280.00p 354297
02/03/2020 1,150.00p 1,200.00p 1,126.00p 1,200.00p 14137
28/02/2020 1,150.00p 1,174.98p 1,130.00p 1,140.00p 42318
27/02/2020 1,165.00p 1,200.00p 1,150.02p 1,185.00p 55630
26/02/2020 1,220.00p 1,220.00p 1,160.00p 1,190.00p 54091
25/02/2020 1,172.50p 1,239.98p 1,172.50p 1,220.00p 9806
24/02/2020 1,250.00p 1,259.00p 1,143.00p 1,160.00p 52331
21/02/2020 1,250.00p 1,270.00p 1,247.00p 1,250.00p 144219
20/02/2020 1,250.00p 1,260.00p 1,240.00p 1,250.00p 3608
19/02/2020 1,235.00p 1,268.00p 1,231.11p 1,250.00p 9317
18/02/2020 1,230.00p 1,248.50p 1,220.00p 1,235.00p 5834
17/02/2020 1,230.00p 1,240.00p 1,220.00p 1,230.00p 8252
14/02/2020 1,185.00p 1,240.00p 1,175.00p 1,230.00p 15116
13/02/2020 1,205.00p 1,210.00p 1,150.00p 1,185.00p 9682
12/02/2020 1,195.00p 1,220.00p 1,180.00p 1,205.00p 165201
11/02/2020 1,130.00p 1,220.55p 1,110.00p 1,195.00p 34255
10/02/2020 1,135.00p 1,150.00p 1,100.02p 1,110.00p 30419
07/02/2020 1,185.00p 1,185.00p 1,122.10p 1,135.00p 156121
06/02/2020 1,205.00p 1,225.00p 1,180.02p 1,185.00p 66669
05/02/2020 1,260.00p 1,265.00p 1,190.00p 1,190.00p 47390
04/02/2020 1,310.00p 1,320.00p 1,253.00p 1,260.00p 137558
03/02/2020 1,315.00p 1,328.00p 1,291.00p 1,310.00p 50128
31/01/2020 1,300.00p 1,330.00p 1,300.00p 1,320.00p 28805
30/01/2020 1,300.00p 1,330.00p 1,300.00p 1,300.00p 3022
29/01/2020 1,280.00p 1,329.98p 1,275.00p 1,315.00p 9405
28/01/2020 1,290.00p 1,310.00p 1,271.00p 1,280.00p 5165
27/01/2020 1,350.00p 1,351.00p 1,246.00p 1,300.00p 24094
24/01/2020 1,335.00p 1,370.00p 1,335.00p 1,350.00p 29280
23/01/2020 1,325.00p 1,360.00p 1,325.00p 1,335.00p 62899
22/01/2020 1,320.00p 1,350.00p 1,320.00p 1,325.00p 13573
21/01/2020 1,310.00p 1,349.75p 1,290.00p 1,325.00p 69439
20/01/2020 1,310.00p 1,329.75p 1,293.00p 1,310.00p 18648
17/01/2020 1,295.00p 1,330.00p 1,290.25p 1,310.00p 19172
16/01/2020 1,305.00p 1,336.40p 1,290.00p 1,295.00p 335229
15/01/2020 1,245.00p 1,310.00p 1,245.00p 1,295.00p 29773
14/01/2020 1,240.00p 1,270.00p 1,210.00p 1,245.00p 10763
13/01/2020 1,240.00p 1,270.00p 1,210.00p 1,240.00p 8728
10/01/2020 1,240.00p 1,270.00p 1,210.00p 1,240.00p 11378
09/01/2020 1,240.00p 1,270.00p 1,210.00p 1,240.00p 147020
08/01/2020 1,237.50p 1,270.00p 1,210.00p 1,240.00p 20998
07/01/2020 1,215.00p 1,230.00p 1,190.00p 1,215.00p 7333
06/01/2020 1,222.50p 1,230.00p 1,202.00p 1,215.00p 15027
03/01/2020 1,222.50p 1,233.20p 1,206.00p 1,222.50p 3522
02/01/2020 1,250.00p 1,260.00p 1,205.00p 1,205.00p 17871
01/01/2020 1,262.50p 1,270.00p 1,230.00p 1,250.00p 10867
31/12/2019 1,262.50p 1,270.00p 1,230.00p 1,250.00p 11155
30/12/2019 1,225.00p 1,280.00p 1,220.00p 1,255.00p 27872
27/12/2019 1,192.50p 1,250.00p 1,192.00p 1,225.00p 8883
26/12/2019 1,192.50p 1,215.00p 1,170.00p 1,192.50p 10506
25/12/2019 1,192.50p 1,215.00p 1,170.00p 1,192.50p 10506
24/12/2019 1,192.50p 1,215.00p 1,170.00p 1,192.50p 10506
23/12/2019 1,147.50p 1,215.00p 1,147.50p 1,192.50p 9339
20/12/2019 1,085.00p 1,169.00p 1,085.00p 1,147.50p 13167
19/12/2019 1,085.00p 1,100.00p 1,085.00p 1,085.00p 40490
18/12/2019 1,085.00p 1,100.00p 1,085.00p 1,085.00p 31154
17/12/2019 1,055.00p 1,100.00p 1,055.00p 1,085.00p 52049
16/12/2019 1,050.00p 1,070.00p 1,045.00p 1,060.00p 21749
13/12/2019 1,040.00p 1,085.00p 1,040.00p 1,055.00p 48711
12/12/2019 1,035.00p 1,050.00p 1,020.00p 1,035.00p 15474
11/12/2019 1,090.00p 1,100.00p 1,020.00p 1,050.00p 36959
10/12/2019 1,090.00p 1,100.00p 1,090.00p 1,090.00p 52602
09/12/2019 1,067.50p 1,100.00p 1,067.50p 1,090.00p 16134
06/12/2019 1,110.00p 1,110.00p 1,029.75p 1,067.50p 65782
05/12/2019 1,115.00p 1,130.00p 1,100.00p 1,115.00p 7781
04/12/2019 1,115.00p 1,130.00p 1,102.00p 1,115.00p 76118
03/12/2019 1,145.00p 1,148.00p 1,100.00p 1,115.00p 14659
02/12/2019 1,145.00p 1,160.00p 1,130.25p 1,145.00p 65792
29/11/2019 1,145.00p 1,160.00p 1,142.50p 1,145.00p 5850
28/11/2019 1,135.00p 1,160.00p 1,130.00p 1,145.00p 11458
27/11/2019 1,135.00p 1,160.00p 1,110.00p 1,160.00p 24040
26/11/2019 1,135.00p 1,160.00p 1,130.00p 1,135.00p 14420
25/11/2019 1,142.50p 1,160.00p 1,110.00p 1,135.00p 4443
22/11/2019 1,142.50p 1,161.00p 1,120.00p 1,142.50p 3255
21/11/2019 1,135.00p 1,161.50p 1,135.00p 1,142.50p 6404
20/11/2019 1,140.00p 1,160.00p 1,120.00p 1,135.00p 20532

*Close Price adjusted for both dividends and splits