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
19/11/2019 1,140.00p 1,160.00p 1,138.00p 1,140.00p 20801
18/11/2019 1,090.00p 1,160.00p 1,090.00p 1,120.00p 12952
15/11/2019 1,070.00p 1,110.00p 1,070.00p 1,090.00p 5492
14/11/2019 1,070.00p 1,090.00p 1,065.00p 1,070.00p 7563
13/11/2019 1,065.00p 1,090.00p 1,035.00p 1,035.00p 124714
12/11/2019 1,090.00p 1,094.00p 1,040.00p 1,065.00p 12395
11/11/2019 1,095.00p 1,100.00p 1,070.00p 1,090.00p 8675
08/11/2019 1,095.00p 1,115.00p 1,070.00p 1,095.00p 394872
07/11/2019 1,095.00p 1,110.00p 1,090.00p 1,095.00p 437680
06/11/2019 1,095.00p 1,110.00p 1,080.00p 1,095.00p 216785
05/11/2019 1,095.00p 1,110.00p 1,070.00p 1,095.00p 22681
04/11/2019 1,050.00p 1,100.00p 1,050.00p 1,085.00p 833622
01/11/2019 1,045.00p 1,070.00p 1,032.00p 1,050.00p 280179
31/10/2019 1,010.00p 1,048.00p 1,003.35p 1,030.00p 55971
30/10/2019 995.00p 1,025.00p 980.00p 1,010.00p 23257
29/10/2019 970.00p 1,000.00p 970.00p 995.00p 115975
28/10/2019 965.00p 985.00p 961.00p 970.00p 7606
25/10/2019 965.00p 980.00p 951.36p 965.00p 112136
24/10/2019 950.00p 978.50p 940.00p 956.00p 7811
23/10/2019 960.00p 960.00p 940.00p 944.00p 2620
22/10/2019 965.00p 965.00p 938.50p 965.00p 22817
21/10/2019 965.00p 977.00p 950.00p 965.00p 126480
18/10/2019 910.00p 975.00p 905.00p 965.00p 56393
17/10/2019 885.00p 919.49p 879.00p 910.00p 374019
16/10/2019 840.00p 856.00p 820.25p 850.00p 72803
15/10/2019 800.00p 852.00p 795.00p 840.00p 13125
14/10/2019 800.00p 815.00p 790.00p 800.00p 100643
11/10/2019 765.00p 830.00p 765.00p 805.00p 86644
10/10/2019 765.00p 777.00p 760.00p 765.00p 1300
09/10/2019 765.00p 778.00p 758.00p 765.00p 2783
08/10/2019 760.00p 778.00p 750.00p 765.00p 20752
07/10/2019 755.00p 778.50p 750.00p 760.00p 5543
04/10/2019 755.00p 769.00p 750.00p 755.00p 2968
03/10/2019 760.00p 762.00p 740.00p 755.00p 10077
02/10/2019 760.00p 779.00p 750.25p 760.00p 1425
01/10/2019 750.00p 779.00p 750.00p 760.00p 571
30/09/2019 750.00p 750.25p 750.00p 750.00p 47415
27/09/2019 750.00p 750.00p 747.00p 750.00p 273
26/09/2019 750.00p 770.00p 743.00p 750.00p 4704
25/09/2019 735.00p 769.50p 735.00p 750.00p 4501
24/09/2019 735.00p 749.75p 735.00p 735.00p 490
23/09/2019 730.00p 750.00p 730.00p 735.00p 11641
20/09/2019 725.00p 740.00p 720.00p 730.00p 8007
19/09/2019 725.00p 740.00p 722.00p 725.00p 5650
18/09/2019 730.00p 740.00p 712.00p 725.00p 44884
17/09/2019 740.00p 748.00p 721.50p 730.00p 9224
16/09/2019 745.00p 750.00p 735.00p 740.00p 7512
13/09/2019 750.00p 758.00p 730.00p 745.00p 6031
12/09/2019 780.00p 782.55p 730.00p 750.00p 12828
11/09/2019 780.00p 780.00p 770.00p 780.00p 5852
10/09/2019 780.00p 781.95p 770.00p 780.00p 20272
09/09/2019 780.00p 781.00p 770.00p 780.00p 8090
06/09/2019 785.00p 790.00p 770.00p 780.00p 7760
05/09/2019 770.00p 795.00p 770.00p 785.00p 28321
04/09/2019 735.00p 790.00p 735.00p 740.00p 355381
03/09/2019 685.00p 737.00p 685.00p 735.00p 13636
02/09/2019 685.00p 700.00p 685.00p 685.00p 2795
30/08/2019 685.00p 700.00p 683.50p 685.00p 7936
29/08/2019 685.00p 700.00p 681.15p 685.00p 2658
28/08/2019 680.00p 700.00p 679.21p 685.00p 2197
27/08/2019 680.00p 700.00p 675.00p 680.00p 4207
23/08/2019 680.00p 699.00p 675.00p 680.00p 8336
22/08/2019 665.00p 699.00p 665.00p 680.00p 7493
21/08/2019 665.00p 680.00p 663.00p 665.00p 1049
20/08/2019 665.00p 680.00p 650.00p 650.00p 9211
19/08/2019 665.00p 676.80p 650.00p 650.00p 7686
16/08/2019 665.00p 676.80p 660.00p 665.00p 5344
15/08/2019 665.00p 678.00p 657.25p 665.00p 11281
14/08/2019 665.00p 680.00p 657.00p 670.00p 1820
13/08/2019 660.00p 680.00p 651.00p 665.00p 234402
12/08/2019 655.00p 680.00p 650.00p 674.00p 10770
09/08/2019 655.00p 664.00p 645.00p 655.00p 4434
08/08/2019 665.00p 665.00p 640.00p 655.00p 15688
07/08/2019 695.00p 699.90p 650.00p 665.00p 47027
06/08/2019 700.00p 704.00p 680.00p 682.00p 9160
05/08/2019 730.00p 730.00p 680.40p 700.00p 24908
02/08/2019 740.00p 749.00p 710.80p 730.00p 15124
01/08/2019 750.00p 754.90p 720.00p 740.00p 90727
31/07/2019 755.00p 770.00p 740.00p 750.00p 14927
30/07/2019 755.00p 759.99p 747.50p 755.00p 2181
29/07/2019 755.00p 760.00p 740.00p 755.00p 15134
26/07/2019 755.00p 770.00p 747.50p 770.00p 2754
25/07/2019 760.00p 760.00p 747.50p 755.00p 5618
24/07/2019 755.00p 758.50p 747.50p 755.00p 19614
23/07/2019 760.00p 770.00p 743.25p 755.00p 4613
22/07/2019 760.00p 760.00p 740.00p 760.00p 13006
19/07/2019 760.00p 760.00p 759.95p 760.00p 4181
18/07/2019 760.00p 765.20p 740.00p 760.00p 9476
17/07/2019 765.00p 767.00p 740.00p 760.00p 10196
16/07/2019 770.00p 780.00p 756.15p 765.00p 7015
15/07/2019 770.00p 771.00p 756.15p 770.00p 2479
12/07/2019 770.00p 770.00p 752.00p 770.00p 3520
11/07/2019 775.00p 790.00p 750.00p 790.00p 154218
10/07/2019 755.00p 795.00p 755.00p 780.00p 27709
09/07/2019 725.00p 734.99p 690.00p 725.00p 91814
08/07/2019 745.00p 757.00p 720.00p 730.00p 12610
05/07/2019 745.00p 758.00p 735.00p 745.00p 8839
04/07/2019 765.00p 765.00p 730.00p 745.00p 15150
03/07/2019 780.00p 780.00p 750.19p 765.00p 9654
02/07/2019 780.00p 780.00p 772.00p 780.00p 5631
01/07/2019 780.00p 780.00p 770.00p 780.00p 6429
28/06/2019 780.00p 780.00p 772.00p 780.00p 7966
27/06/2019 780.00p 790.00p 774.00p 780.00p 6163
26/06/2019 780.00p 790.00p 772.00p 780.00p 618297
25/06/2019 785.00p 792.00p 770.00p 770.00p 4163
24/06/2019 785.00p 794.90p 773.00p 785.00p 21455
21/06/2019 790.00p 795.00p 776.50p 785.00p 11671
20/06/2019 800.00p 809.50p 770.00p 770.00p 14566
19/06/2019 800.00p 820.00p 780.00p 800.00p 30227
18/06/2019 810.00p 812.00p 780.00p 800.00p 14339
17/06/2019 820.00p 820.00p 800.00p 810.00p 8877
14/06/2019 820.00p 840.00p 812.00p 820.00p 26817
13/06/2019 820.00p 832.00p 810.00p 810.00p 8356
12/06/2019 815.00p 838.00p 805.00p 820.00p 7303
11/06/2019 790.00p 830.00p 788.00p 815.00p 49760
10/06/2019 790.00p 799.00p 787.00p 790.00p 24990
07/06/2019 790.00p 795.00p 780.00p 790.00p 15366
06/06/2019 790.00p 795.00p 787.00p 790.00p 11510
05/06/2019 790.00p 799.00p 787.00p 790.00p 6836
04/06/2019 790.00p 800.00p 786.50p 790.00p 10278
03/06/2019 790.00p 800.00p 785.50p 800.00p 10028
31/05/2019 760.00p 818.00p 750.00p 818.00p 49198
30/05/2019 735.00p 770.00p 731.00p 760.00p 23214
29/05/2019 765.00p 765.00p 704.00p 750.00p 44161
28/05/2019 765.00p 769.90p 751.00p 765.00p 8297
24/05/2019 775.00p 780.00p 732.00p 765.00p 13034
23/05/2019 775.00p 798.00p 760.00p 780.00p 5111
22/05/2019 805.00p 805.00p 757.00p 775.00p 44685
21/05/2019 815.00p 830.00p 796.25p 805.00p 11979
20/05/2019 815.00p 815.00p 800.00p 815.00p 2493
17/05/2019 815.00p 815.00p 796.25p 815.00p 7487
16/05/2019 810.00p 850.00p 800.00p 850.00p 12183
15/05/2019 810.00p 830.00p 795.66p 830.00p 8445
14/05/2019 810.00p 812.00p 795.00p 810.00p 32325
13/05/2019 810.00p 829.99p 792.00p 810.00p 6323
10/05/2019 805.00p 819.70p 793.55p 810.00p 11823
09/05/2019 805.00p 820.00p 793.55p 805.00p 20193
08/05/2019 805.00p 820.00p 792.00p 805.00p 26026
07/05/2019 800.00p 805.00p 790.00p 805.00p 21625
03/05/2019 800.00p 807.50p 792.00p 800.00p 5844
02/05/2019 785.00p 810.00p 785.00p 800.00p 79297
01/05/2019 785.00p 795.00p 785.00p 785.00p 6543
30/04/2019 785.00p 800.00p 785.00p 785.00p 7632
29/04/2019 785.00p 799.99p 775.00p 785.00p 27491
26/04/2019 785.00p 800.00p 782.50p 785.00p 9239
25/04/2019 785.00p 795.00p 778.55p 785.00p 12052
24/04/2019 785.00p 796.00p 776.00p 785.00p 7922
23/04/2019 790.00p 809.99p 770.00p 785.00p 16991
18/04/2019 790.00p 805.00p 786.55p 790.00p 6708
17/04/2019 755.00p 810.00p 755.00p 790.00p 33438
16/04/2019 750.00p 760.00p 745.52p 755.00p 4486
15/04/2019 750.00p 760.00p 740.00p 750.00p 91492
12/04/2019 745.00p 750.00p 738.25p 750.00p 10509
11/04/2019 740.00p 755.20p 736.00p 745.00p 9310
10/04/2019 740.00p 750.00p 736.00p 740.00p 10279
09/04/2019 740.00p 755.00p 735.00p 740.00p 25452
08/04/2019 735.00p 759.50p 735.00p 754.00p 115862
05/04/2019 730.00p 759.50p 727.15p 735.00p 37125
04/04/2019 710.00p 750.00p 710.00p 730.00p 434035
03/04/2019 710.00p 730.00p 700.00p 728.00p 172901
02/04/2019 705.00p 728.49p 705.00p 710.00p 9002
01/04/2019 700.00p 729.85p 696.50p 705.00p 11627
29/03/2019 700.00p 714.45p 690.05p 700.00p 64482
28/03/2019 700.00p 730.00p 690.00p 700.00p 28127
27/03/2019 700.00p 720.00p 700.00p 700.00p 11629
26/03/2019 690.00p 710.00p 690.00p 700.00p 2495
25/03/2019 670.00p 710.00p 670.00p 690.00p 26294
22/03/2019 670.00p 690.00p 670.00p 670.00p 5213
21/03/2019 670.00p 690.00p 670.00p 670.00p 5676
20/03/2019 670.00p 698.50p 662.80p 670.00p 22499
19/03/2019 640.00p 660.00p 635.52p 640.00p 8003
18/03/2019 640.00p 660.00p 632.55p 640.00p 6001
15/03/2019 640.00p 652.00p 640.00p 640.00p 1500
14/03/2019 640.00p 652.50p 630.12p 640.00p 805
13/03/2019 640.00p 640.00p 640.00p 640.00p 0
12/03/2019 640.00p 654.00p 640.00p 640.00p 3267
11/03/2019 630.00p 657.00p 630.00p 640.00p 11584
08/03/2019 630.00p 630.00p 625.66p 630.00p 1801
07/03/2019 625.00p 644.00p 615.00p 625.00p 10482
06/03/2019 630.00p 644.00p 610.00p 625.00p 3326
05/03/2019 640.00p 658.00p 620.00p 630.00p 7278
04/03/2019 640.00p 654.00p 640.00p 640.00p 1326
01/03/2019 640.00p 658.00p 622.15p 640.00p 1987
28/02/2019 655.00p 658.01p 620.00p 640.00p 10079
27/02/2019 655.00p 670.00p 655.00p 655.00p 113
26/02/2019 655.00p 670.00p 655.00p 655.00p 3882
25/02/2019 660.00p 675.00p 642.00p 655.00p 3794
22/02/2019 660.00p 660.00p 660.00p 660.00p 0
21/02/2019 660.00p 676.00p 656.00p 660.00p 2003
20/02/2019 660.00p 677.00p 651.55p 660.00p 3551
19/02/2019 660.00p 677.70p 652.55p 660.00p 3401
18/02/2019 660.00p 680.00p 643.00p 660.00p 5138
15/02/2019 660.00p 680.00p 660.00p 660.00p 1326
14/02/2019 660.00p 679.00p 660.00p 660.00p 2300
13/02/2019 660.00p 680.00p 660.00p 660.00p 84219
12/02/2019 660.00p 680.00p 656.00p 660.00p 4003
11/02/2019 655.00p 688.00p 655.00p 660.00p 235331
08/02/2019 655.00p 670.00p 653.55p 655.00p 5979
07/02/2019 655.00p 667.00p 650.00p 655.00p 4334
06/02/2019 650.00p 670.00p 650.00p 655.00p 2370

*Close Price adjusted for both dividends and splits