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
23/04/2018 495.00p 500.00p 495.00p 495.00p 8098
20/04/2018 488.00p 500.00p 488.00p 495.00p 73975
19/04/2018 488.00p 500.00p 488.00p 488.00p 8054
18/04/2018 488.00p 500.00p 488.00p 488.00p 4252
17/04/2018 488.00p 500.00p 488.00p 488.00p 8954
16/04/2018 488.00p 500.00p 485.55p 488.00p 8366
13/04/2018 488.00p 498.00p 484.50p 488.00p 4400
12/04/2018 488.00p 499.50p 488.00p 488.00p 2540
11/04/2018 488.00p 500.00p 484.50p 488.00p 21562
10/04/2018 488.00p 500.00p 483.50p 488.00p 40165
09/04/2018 493.00p 509.00p 481.15p 488.00p 24759
06/04/2018 493.00p 500.00p 480.00p 493.00p 135794
05/04/2018 493.00p 495.00p 480.00p 493.00p 70129
04/04/2018 495.00p 499.00p 481.55p 495.00p 9640
03/04/2018 500.00p 502.00p 483.55p 495.00p 12304
29/03/2018 505.00p 510.00p 500.00p 500.00p 33614
28/03/2018 525.00p 525.00p 490.00p 505.00p 18475
27/03/2018 525.00p 525.00p 512.70p 525.00p 4833
26/03/2018 525.00p 525.00p 512.50p 525.00p 5762
23/03/2018 525.00p 525.00p 510.00p 525.00p 7335
22/03/2018 525.00p 530.00p 510.00p 525.00p 7379
21/03/2018 510.00p 537.45p 500.00p 525.00p 530370
20/03/2018 495.00p 505.00p 483.50p 495.00p 9817
19/03/2018 493.00p 510.00p 482.55p 495.00p 17470
16/03/2018 505.00p 505.00p 478.09p 493.00p 7109
15/03/2018 505.00p 505.00p 492.00p 505.00p 8734
14/03/2018 505.00p 505.00p 490.16p 505.00p 2605
13/03/2018 510.00p 510.00p 505.00p 505.00p 0
12/03/2018 515.00p 515.00p 500.00p 510.00p 4475
09/03/2018 515.00p 515.00p 507.00p 515.00p 591
08/03/2018 515.00p 515.00p 500.00p 515.00p 1843
07/03/2018 515.00p 515.00p 500.00p 515.00p 2205
06/03/2018 505.00p 515.00p 494.00p 515.00p 2650
05/03/2018 505.00p 512.20p 493.16p 505.00p 2299
02/03/2018 515.00p 515.00p 493.00p 505.00p 8256
01/03/2018 515.00p 515.00p 500.00p 515.00p 4949
28/02/2018 515.00p 517.50p 502.00p 515.00p 3953
27/02/2018 485.00p 518.00p 481.00p 515.00p 20822
26/02/2018 508.00p 510.00p 480.00p 485.00p 32656
23/02/2018 513.00p 513.00p 498.55p 508.00p 1300
22/02/2018 513.00p 530.00p 500.00p 513.00p 2284
21/02/2018 516.00p 516.00p 503.55p 513.00p 1176
20/02/2018 516.00p 516.00p 507.50p 516.00p 9688
19/02/2018 508.00p 530.00p 500.00p 516.00p 18561
16/02/2018 508.00p 515.00p 508.00p 508.00p 500
15/02/2018 506.00p 515.00p 502.22p 508.00p 12855
14/02/2018 506.00p 513.99p 502.00p 506.00p 2439
13/02/2018 506.00p 515.00p 497.15p 506.00p 9297
12/02/2018 506.00p 520.00p 506.00p 506.00p 6008
09/02/2018 510.00p 518.00p 505.15p 506.00p 3951
08/02/2018 515.00p 518.50p 505.00p 510.00p 1507
07/02/2018 515.00p 526.00p 505.00p 515.00p 51391
06/02/2018 495.00p 524.00p 462.40p 515.00p 34624
05/02/2018 525.00p 533.00p 495.00p 505.00p 106110
02/02/2018 525.00p 533.00p 513.55p 525.00p 25397
01/02/2018 520.00p 530.00p 520.00p 525.00p 1001
31/01/2018 520.00p 520.00p 506.00p 520.00p 4500
30/01/2018 520.00p 520.50p 503.50p 520.00p 17240
29/01/2018 520.00p 540.00p 520.00p 520.00p 23168
26/01/2018 520.00p 540.00p 520.00p 520.00p 1891
25/01/2018 515.00p 540.00p 511.77p 520.00p 9400
24/01/2018 515.00p 529.60p 502.00p 515.00p 14939
23/01/2018 510.00p 520.00p 506.00p 515.00p 12012
22/01/2018 500.00p 510.00p 491.00p 510.00p 1624
19/01/2018 500.00p 515.77p 490.50p 500.00p 9432
18/01/2018 512.00p 520.00p 493.60p 505.00p 23154
17/01/2018 515.00p 516.50p 500.00p 512.00p 11972
16/01/2018 540.00p 542.50p 484.40p 515.00p 55313
15/01/2018 538.00p 542.00p 517.00p 528.00p 13744
12/01/2018 538.00p 543.00p 532.00p 538.00p 119919
11/01/2018 520.00p 539.00p 520.00p 537.00p 26895
10/01/2018 517.00p 534.00p 517.00p 520.00p 9081
09/01/2018 515.00p 530.00p 515.00p 517.00p 8551
08/01/2018 490.00p 530.00p 480.00p 480.00p 85024
05/01/2018 482.50p 500.00p 473.55p 490.00p 256128
04/01/2018 485.00p 495.00p 471.00p 485.00p 36129
03/01/2018 485.00p 487.00p 470.00p 485.00p 4119
02/01/2018 487.50p 487.50p 470.00p 485.00p 7010
29/12/2017 487.50p 497.00p 481.25p 487.50p 850
28/12/2017 480.00p 494.90p 480.00p 487.50p 6133
27/12/2017 480.00p 480.00p 468.00p 480.00p 12354
22/12/2017 480.00p 480.00p 472.00p 480.00p 441
21/12/2017 480.00p 494.90p 470.00p 480.00p 4399
20/12/2017 470.00p 495.00p 470.00p 480.00p 2663
19/12/2017 467.50p 485.00p 454.00p 470.00p 17363
18/12/2017 462.50p 464.00p 451.45p 462.50p 1444
15/12/2017 465.00p 468.00p 445.00p 462.50p 19969
14/12/2017 465.00p 470.00p 460.00p 465.00p 10335
13/12/2017 465.00p 469.00p 465.00p 465.00p 1313
12/12/2017 470.00p 470.00p 460.00p 465.00p 12653
11/12/2017 482.50p 482.50p 464.00p 470.00p 7461
08/12/2017 487.50p 488.00p 472.00p 482.50p 9785
07/12/2017 487.50p 491.00p 480.00p 487.50p 6845
06/12/2017 517.50p 517.50p 462.22p 487.50p 35787
05/12/2017 530.00p 530.00p 501.00p 517.50p 5332
04/12/2017 530.00p 530.00p 520.00p 530.00p 1842
01/12/2017 530.00p 530.33p 520.00p 530.00p 5803
30/11/2017 530.00p 535.00p 520.00p 530.00p 6000
29/11/2017 530.00p 539.00p 522.30p 530.00p 4142
28/11/2017 530.00p 530.00p 522.30p 530.00p 4201
27/11/2017 525.00p 540.00p 511.50p 530.00p 25382
24/11/2017 520.00p 530.00p 501.00p 520.00p 11591
23/11/2017 532.50p 535.00p 501.00p 520.00p 2618
22/11/2017 532.50p 535.00p 517.45p 532.50p 5120
21/11/2017 532.50p 550.00p 522.00p 532.50p 6321
20/11/2017 532.50p 545.00p 520.00p 532.50p 13337
17/11/2017 532.50p 549.50p 518.20p 532.50p 4222
16/11/2017 532.50p 547.00p 521.00p 532.50p 10239
15/11/2017 550.00p 550.00p 525.00p 532.50p 22401
14/11/2017 545.00p 564.00p 535.00p 550.00p 35652
13/11/2017 527.50p 557.55p 527.50p 545.00p 54200
10/11/2017 507.50p 539.00p 507.50p 527.50p 25785
09/11/2017 507.50p 515.00p 505.00p 507.50p 5291
08/11/2017 495.00p 515.00p 492.50p 507.50p 16025
07/11/2017 495.00p 505.00p 491.50p 495.00p 22950
06/11/2017 475.00p 507.00p 475.00p 495.00p 401544
03/11/2017 477.50p 485.00p 475.00p 475.00p 14434
02/11/2017 477.50p 481.50p 470.00p 477.50p 14297
01/11/2017 475.00p 480.00p 468.35p 477.50p 350
31/10/2017 475.00p 483.00p 468.00p 475.00p 16710
30/10/2017 470.00p 483.00p 460.00p 475.00p 19639
27/10/2017 490.00p 490.00p 455.00p 470.00p 12426
26/10/2017 492.50p 495.00p 480.00p 490.00p 4706
25/10/2017 492.50p 495.00p 490.15p 492.50p 16605
24/10/2017 492.50p 498.00p 490.15p 492.50p 12954
23/10/2017 492.50p 499.25p 490.15p 492.50p 10511
20/10/2017 492.50p 495.25p 490.15p 492.50p 108817
19/10/2017 492.50p 497.00p 490.00p 490.00p 5758
18/10/2017 482.50p 498.00p 476.50p 492.50p 14275
17/10/2017 477.50p 490.00p 473.50p 482.50p 6078
16/10/2017 470.00p 488.00p 460.00p 470.00p 238644
13/10/2017 467.50p 470.00p 467.50p 470.00p 28339
12/10/2017 465.00p 472.50p 465.00p 467.50p 6873
11/10/2017 462.50p 465.00p 462.50p 465.00p 6923
10/10/2017 460.00p 462.50p 455.00p 462.50p 4596
09/10/2017 460.00p 460.00p 460.00p 460.00p 12345
06/10/2017 455.00p 460.00p 455.00p 460.00p 18163
05/10/2017 472.50p 472.50p 415.00p 455.00p 271980
04/10/2017 495.00p 495.00p 472.50p 472.50p 22339
03/10/2017 500.00p 500.00p 495.00p 495.00p 6469
02/10/2017 477.50p 500.00p 477.50p 500.00p 64883
29/09/2017 477.50p 477.50p 477.50p 477.50p 5067
28/09/2017 477.50p 477.50p 477.50p 477.50p 6314
27/09/2017 477.50p 477.50p 477.50p 477.50p 9842
26/09/2017 477.50p 477.50p 477.50p 477.50p 4468
25/09/2017 477.50p 477.50p 477.50p 477.50p 8454
22/09/2017 477.50p 477.50p 477.50p 477.50p 7536
21/09/2017 477.50p 477.50p 477.50p 477.50p 10234
20/09/2017 477.50p 477.50p 475.00p 477.50p 37569
19/09/2017 497.50p 497.50p 475.00p 477.50p 15153
18/09/2017 502.50p 502.50p 497.50p 497.50p 14597
15/09/2017 502.50p 502.50p 502.50p 502.50p 4538
14/09/2017 502.50p 502.50p 502.50p 502.50p 8492
13/09/2017 520.00p 520.00p 485.00p 502.50p 35372
12/09/2017 527.50p 527.50p 507.50p 520.00p 12830
11/09/2017 530.00p 530.00p 527.50p 527.50p 16632
08/09/2017 530.00p 530.00p 530.00p 530.00p 11234
07/09/2017 530.00p 530.00p 530.00p 530.00p 14102
06/09/2017 535.00p 535.00p 520.00p 530.00p 73008
05/09/2017 555.00p 560.00p 495.00p 535.00p 90839
04/09/2017 555.00p 560.00p 555.00p 560.00p 51469
01/09/2017 555.00p 555.00p 552.50p 555.00p 57534
31/08/2017 555.00p 555.00p 555.00p 555.00p 10037
30/08/2017 555.00p 555.00p 555.00p 555.00p 15362
29/08/2017 507.50p 570.00p 507.50p 555.00p 479946
25/08/2017 507.50p 507.50p 507.50p 507.50p 6354
24/08/2017 502.50p 507.50p 502.50p 507.50p 38353
23/08/2017 500.00p 502.50p 502.50p 502.50p 22473
22/08/2017 517.50p 517.50p 500.00p 502.50p 43726
21/08/2017 512.50p 517.50p 512.50p 517.50p 64415
18/08/2017 512.50p 512.50p 512.50p 512.50p 45028
17/08/2017 512.50p 512.50p 512.50p 512.50p 11115
16/08/2017 515.00p 515.00p 512.50p 512.50p 39439
15/08/2017 517.50p 517.50p 515.00p 515.00p 28637
14/08/2017 517.50p 517.50p 517.50p 517.50p 11868
11/08/2017 520.00p 520.00p 517.50p 517.50p 11811
10/08/2017 530.00p 530.00p 520.00p 520.00p 20891
09/08/2017 530.00p 535.00p 522.50p 530.00p 52626
08/08/2017 520.00p 535.00p 515.00p 535.00p 114413
07/08/2017 470.00p 522.50p 470.00p 515.00p 196375
04/08/2017 470.00p 470.00p 470.00p 470.00p 30045
03/08/2017 470.00p 470.00p 470.00p 470.00p 26945
02/08/2017 475.00p 475.00p 467.50p 470.00p 20995
01/08/2017 467.50p 475.00p 467.50p 475.00p 29141
31/07/2017 467.50p 475.00p 467.50p 475.00p 1926
28/07/2017 467.50p 467.50p 467.50p 467.50p 7661
27/07/2017 467.50p 467.50p 467.50p 467.50p 2445
26/07/2017 470.00p 470.00p 467.50p 467.50p 17372
25/07/2017 472.50p 478.00p 470.00p 470.00p 12981
24/07/2017 482.50p 482.50p 478.00p 478.00p 201
21/07/2017 465.00p 485.00p 465.00p 482.50p 83178
20/07/2017 465.00p 465.00p 465.00p 465.00p 8534
19/07/2017 465.00p 465.00p 465.00p 465.00p 8703
18/07/2017 465.00p 465.00p 465.00p 465.00p 33192
17/07/2017 475.00p 485.00p 455.00p 465.00p 468658
14/07/2017 462.50p 462.50p 452.50p 455.00p 4993
13/07/2017 457.50p 465.00p 457.50p 462.50p 86994
12/07/2017 457.50p 457.50p 457.50p 457.50p 14347
11/07/2017 457.50p 457.50p 457.50p 457.50p 18547
10/07/2017 452.50p 457.50p 452.50p 457.50p 35805

*Close Price adjusted for both dividends and splits