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
05/02/2019 640.00p 660.00p 633.25p 650.00p 5071
04/02/2019 630.00p 645.00p 612.00p 640.00p 8985
01/02/2019 630.00p 650.00p 630.00p 630.00p 3683
31/01/2019 640.00p 640.00p 612.00p 620.00p 1576
30/01/2019 655.00p 655.00p 620.00p 640.00p 3795
29/01/2019 655.00p 655.00p 640.01p 655.00p 1074
28/01/2019 660.00p 660.00p 640.00p 655.00p 5352
25/01/2019 670.00p 675.00p 640.00p 660.00p 7388
24/01/2019 670.00p 675.00p 653.52p 670.00p 9174
23/01/2019 640.00p 687.00p 630.00p 670.00p 12275
22/01/2019 640.00p 640.00p 630.00p 640.00p 63
21/01/2019 640.00p 640.00p 630.00p 640.00p 10245
18/01/2019 640.00p 654.50p 630.00p 640.00p 9786
17/01/2019 640.00p 655.00p 630.50p 640.00p 4105
16/01/2019 640.00p 656.00p 630.05p 640.00p 389
15/01/2019 640.00p 656.00p 630.05p 640.00p 1259
14/01/2019 640.00p 654.00p 630.00p 640.00p 4889
11/01/2019 640.00p 660.00p 635.65p 640.00p 3291
10/01/2019 620.00p 658.00p 610.00p 640.00p 13033
09/01/2019 610.00p 640.00p 600.00p 620.00p 9452
08/01/2019 610.00p 618.00p 602.00p 610.00p 1625
07/01/2019 605.00p 617.00p 600.00p 610.00p 1182
04/01/2019 590.00p 629.00p 585.00p 605.00p 24915
03/01/2019 585.00p 614.00p 580.00p 590.00p 14727
02/01/2019 565.00p 567.00p 550.00p 565.00p 4963
31/12/2018 565.00p 568.00p 551.55p 565.00p 380
28/12/2018 565.00p 570.00p 551.00p 565.00p 3631
27/12/2018 565.00p 570.00p 551.00p 565.00p 4820
24/12/2018 565.00p 571.00p 551.00p 565.00p 181
21/12/2018 565.00p 571.00p 550.00p 565.00p 9052
20/12/2018 560.00p 580.00p 550.00p 565.00p 2108
19/12/2018 580.00p 580.00p 550.00p 565.00p 4893
18/12/2018 580.00p 600.00p 560.00p 580.00p 3075
17/12/2018 580.00p 600.00p 551.00p 580.00p 5562
14/12/2018 585.00p 600.00p 551.00p 580.00p 8127
13/12/2018 585.00p 588.00p 560.00p 585.00p 5795
12/12/2018 575.00p 594.00p 570.00p 585.00p 5671
11/12/2018 575.00p 578.00p 573.00p 575.00p 4317
10/12/2018 585.00p 585.00p 572.00p 575.00p 27858
07/12/2018 585.00p 597.00p 573.00p 585.00p 24039
06/12/2018 600.00p 600.00p 550.00p 580.00p 157340
05/12/2018 610.00p 610.00p 580.00p 600.00p 4638
04/12/2018 615.00p 618.45p 605.00p 615.00p 25934
03/12/2018 630.00p 630.00p 602.00p 615.00p 21400
30/11/2018 640.00p 640.00p 610.00p 630.00p 11422
29/11/2018 640.00p 640.00p 620.00p 640.00p 40936
28/11/2018 640.00p 640.00p 620.00p 640.00p 7300
27/11/2018 635.00p 650.00p 620.00p 640.00p 7396
26/11/2018 640.00p 644.00p 620.00p 635.00p 10730
23/11/2018 655.00p 655.00p 620.00p 635.00p 6728
22/11/2018 655.00p 655.00p 640.00p 655.00p 3691
21/11/2018 655.00p 655.00p 640.00p 655.00p 3274
20/11/2018 655.00p 655.00p 640.00p 655.00p 5443
19/11/2018 650.00p 662.00p 640.00p 655.00p 9678
16/11/2018 650.00p 652.00p 650.00p 650.00p 75300
15/11/2018 650.00p 657.00p 625.50p 650.00p 61671
14/11/2018 655.00p 657.00p 642.20p 655.00p 90923
13/11/2018 655.00p 668.00p 655.00p 655.00p 26050
12/11/2018 660.00p 680.00p 655.00p 655.00p 7808
09/11/2018 645.00p 690.00p 645.00p 660.00p 10813
08/11/2018 610.00p 667.00p 610.00p 645.00p 21409
07/11/2018 610.00p 630.00p 610.00p 610.00p 1457
06/11/2018 610.00p 630.00p 608.00p 610.00p 7621
05/11/2018 610.00p 630.00p 605.00p 610.00p 10511
02/11/2018 605.00p 630.00p 602.00p 610.00p 3600
01/11/2018 600.00p 620.00p 590.00p 605.00p 14800
31/10/2018 595.00p 604.70p 588.50p 600.00p 54560
30/10/2018 605.00p 605.00p 586.50p 595.00p 29158
29/10/2018 605.00p 610.00p 590.00p 605.00p 23351
26/10/2018 615.00p 621.10p 594.00p 605.00p 46083
25/10/2018 615.00p 621.10p 600.00p 620.00p 25174
24/10/2018 620.00p 624.00p 616.00p 620.00p 1696
23/10/2018 625.00p 638.00p 610.00p 620.00p 70492
22/10/2018 635.00p 635.00p 625.00p 625.00p 4223
19/10/2018 635.00p 650.00p 620.00p 635.00p 31761
18/10/2018 635.00p 635.00p 620.00p 635.00p 12783
17/10/2018 635.00p 635.00p 620.00p 635.00p 12255
16/10/2018 635.00p 635.00p 630.00p 635.00p 1055
15/10/2018 630.00p 635.00p 610.00p 635.00p 43238
12/10/2018 620.00p 630.00p 610.00p 630.00p 88899
11/10/2018 670.00p 678.49p 580.00p 610.00p 44206
10/10/2018 690.00p 690.00p 660.00p 670.00p 21816
09/10/2018 695.00p 715.00p 673.00p 690.00p 22753
08/10/2018 665.00p 702.00p 665.00p 700.00p 65132
05/10/2018 665.00p 688.00p 653.00p 665.00p 14286
04/10/2018 640.00p 680.00p 632.00p 665.00p 154303
03/10/2018 640.00p 649.90p 630.00p 640.00p 9613
02/10/2018 640.00p 660.00p 632.00p 640.00p 5382
01/10/2018 635.00p 660.00p 633.00p 640.00p 8616
28/09/2018 625.00p 660.00p 625.00p 635.00p 33193
27/09/2018 625.00p 636.40p 624.55p 625.00p 4218
26/09/2018 625.00p 638.00p 622.50p 625.00p 9508
25/09/2018 590.00p 640.00p 590.00p 625.00p 303237
24/09/2018 555.00p 557.55p 555.00p 555.00p 362
21/09/2018 555.00p 570.00p 553.89p 555.00p 99142
20/09/2018 555.00p 570.00p 555.00p 570.00p 3992
19/09/2018 555.00p 565.00p 555.00p 555.00p 4315
18/09/2018 560.00p 572.00p 555.00p 555.00p 19637
17/09/2018 560.00p 575.00p 555.00p 560.00p 1336
14/09/2018 560.00p 560.00p 548.16p 560.00p 21945
13/09/2018 560.00p 575.00p 547.50p 560.00p 1404
12/09/2018 560.00p 576.00p 560.00p 560.00p 1265
11/09/2018 560.00p 560.00p 546.50p 560.00p 1583
10/09/2018 560.00p 578.49p 546.00p 560.00p 9597
07/09/2018 545.00p 570.00p 545.00p 560.00p 11723
06/09/2018 535.00p 558.00p 530.00p 545.00p 4710
05/09/2018 540.00p 545.00p 492.00p 535.00p 87117
04/09/2018 540.00p 540.00p 530.00p 540.00p 13742
03/09/2018 540.00p 540.00p 530.00p 540.00p 6684
31/08/2018 540.00p 540.00p 530.00p 540.00p 3645
30/08/2018 540.00p 540.00p 530.00p 540.00p 7583
29/08/2018 540.00p 540.00p 530.00p 540.00p 2573
28/08/2018 540.00p 540.00p 530.00p 540.00p 5404
24/08/2018 540.00p 550.00p 530.00p 540.00p 4208
23/08/2018 540.00p 540.00p 530.00p 540.00p 1957
22/08/2018 540.00p 544.50p 533.50p 540.00p 14119
21/08/2018 540.00p 544.50p 532.55p 540.00p 10351
20/08/2018 540.00p 544.50p 532.00p 540.00p 5584
17/08/2018 540.00p 544.50p 540.00p 540.00p 275
16/08/2018 540.00p 550.00p 531.20p 540.00p 4971
15/08/2018 540.00p 543.49p 531.20p 540.00p 2300
14/08/2018 540.00p 540.00p 530.00p 540.00p 138
13/08/2018 540.00p 540.00p 531.20p 540.00p 5251
10/08/2018 550.00p 550.00p 530.00p 540.00p 52867
09/08/2018 550.00p 559.00p 535.00p 550.00p 1903
08/08/2018 550.00p 563.00p 533.50p 550.00p 3907
07/08/2018 550.00p 564.00p 532.10p 550.00p 3508
06/08/2018 550.00p 564.55p 532.10p 550.00p 4824
03/08/2018 550.00p 565.50p 532.10p 550.00p 2145
02/08/2018 550.00p 555.00p 532.10p 550.00p 1521
01/08/2018 550.00p 560.00p 531.00p 550.00p 1892
31/07/2018 550.00p 560.00p 531.00p 550.00p 4150
30/07/2018 545.00p 564.00p 530.00p 550.00p 2076
27/07/2018 530.00p 548.00p 530.00p 545.00p 1167
26/07/2018 530.00p 530.00p 525.25p 530.00p 1485
25/07/2018 530.00p 530.00p 525.25p 530.00p 1183
24/07/2018 530.00p 547.00p 525.25p 530.00p 2022
23/07/2018 525.00p 540.00p 522.10p 530.00p 4398
20/07/2018 525.00p 525.00p 521.11p 525.00p 5327
19/07/2018 525.00p 530.00p 505.00p 525.00p 4937
18/07/2018 525.00p 525.00p 506.50p 525.00p 3877
17/07/2018 525.00p 535.49p 505.55p 525.00p 4808
16/07/2018 530.00p 538.50p 503.00p 525.00p 6683
13/07/2018 530.00p 539.00p 512.00p 530.00p 11614
12/07/2018 530.00p 539.90p 510.00p 530.00p 94613
11/07/2018 535.00p 548.55p 510.00p 530.00p 20897
10/07/2018 530.00p 532.00p 510.00p 530.00p 9497
09/07/2018 535.00p 535.22p 504.00p 530.00p 17439
06/07/2018 550.00p 550.00p 522.00p 535.00p 3159
05/07/2018 550.00p 550.00p 530.00p 550.00p 5771
04/07/2018 550.00p 550.00p 530.40p 550.00p 2255
03/07/2018 550.00p 550.00p 530.00p 550.00p 14587
02/07/2018 550.00p 550.00p 537.50p 550.00p 2555
29/06/2018 550.00p 550.00p 535.00p 550.00p 3671
28/06/2018 560.00p 560.00p 520.00p 550.00p 14020
27/06/2018 575.00p 575.00p 542.00p 560.00p 4870
26/06/2018 570.00p 577.00p 566.90p 575.00p 4526
25/06/2018 565.00p 585.00p 554.50p 570.00p 5818
22/06/2018 565.00p 578.00p 554.50p 565.00p 2766
21/06/2018 560.00p 579.00p 552.55p 565.00p 7987
20/06/2018 545.00p 567.00p 533.00p 560.00p 14500
19/06/2018 555.00p 555.00p 531.00p 540.00p 8948
18/06/2018 560.00p 565.00p 555.00p 555.00p 500
15/06/2018 560.00p 570.00p 541.10p 560.00p 4628
14/06/2018 560.00p 560.00p 543.55p 560.00p 3285
13/06/2018 565.00p 565.00p 540.00p 560.00p 8067
12/06/2018 580.00p 580.00p 551.00p 565.00p 11442
11/06/2018 580.00p 580.00p 563.00p 580.00p 5416
08/06/2018 590.00p 590.00p 560.00p 580.00p 6091
07/06/2018 590.00p 590.00p 571.55p 590.00p 1535
06/06/2018 595.00p 595.00p 575.55p 590.00p 34208
05/06/2018 595.00p 607.00p 582.00p 595.00p 12648
04/06/2018 585.00p 610.00p 580.00p 595.00p 35825
01/06/2018 550.00p 600.00p 546.55p 585.00p 32130
31/05/2018 550.00p 570.00p 537.55p 550.00p 16600
30/05/2018 520.00p 562.50p 520.00p 550.00p 21432
29/05/2018 520.00p 540.00p 515.00p 520.00p 98392
25/05/2018 515.00p 539.00p 514.50p 520.00p 44693
24/05/2018 515.00p 526.50p 513.30p 515.00p 6682
23/05/2018 515.00p 527.00p 512.55p 515.00p 13067
22/05/2018 505.00p 529.70p 505.00p 515.00p 17500
21/05/2018 505.00p 517.00p 505.00p 505.00p 6362
18/05/2018 505.00p 505.15p 505.00p 505.00p 4263
17/05/2018 515.00p 517.00p 502.00p 505.00p 63256
16/05/2018 509.00p 518.00p 509.00p 515.00p 81305
15/05/2018 509.00p 510.00p 508.00p 509.00p 16773
14/05/2018 509.00p 510.00p 509.00p 509.00p 47168
11/05/2018 493.00p 510.00p 493.00p 509.00p 24079
10/05/2018 505.00p 510.00p 505.00p 509.00p 27939
09/05/2018 505.00p 510.00p 505.00p 505.00p 29191
08/05/2018 505.00p 510.00p 505.00p 505.00p 13536
04/05/2018 505.00p 510.00p 505.00p 505.00p 29639
03/05/2018 505.00p 510.00p 505.00p 505.00p 19885
02/05/2018 505.00p 510.00p 505.00p 505.00p 3456
01/05/2018 505.00p 510.00p 505.00p 505.00p 99023
30/04/2018 505.00p 510.00p 505.00p 505.00p 18446
27/04/2018 500.00p 510.00p 500.00p 505.00p 62574
26/04/2018 495.00p 510.00p 495.00p 500.00p 21543
25/04/2018 495.00p 500.00p 495.00p 495.00p 5201
24/04/2018 495.00p 500.00p 495.00p 495.00p 3961

*Close Price adjusted for both dividends and splits