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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
AFH Financial Group (AFHP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 22/09/2016 | 161.50p | 161.50p | 160.00p | 161.50p | 12514 |
| 21/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 20/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 19/09/2016 | 161.50p | 161.50p | 160.00p | 161.50p | 12000 |
| 16/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 15/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 14/09/2016 | 161.50p | 161.50p | 160.00p | 161.50p | 9750 |
| 13/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 12/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 09/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 07/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 06/09/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 05/09/2016 | 162.50p | 162.50p | 160.00p | 161.50p | 70194 |
| 02/09/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/09/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 31/08/2016 | 162.50p | 163.10p | 162.50p | 162.50p | 608 |
| 30/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 26/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 24/08/2016 | 162.50p | 164.00p | 161.00p | 162.50p | 5420 |
| 23/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 22/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 19/08/2016 | 163.50p | 163.50p | 162.50p | 162.50p | 0 |
| 18/08/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 17/08/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 16/08/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 15/08/2016 | 163.00p | 163.50p | 163.00p | 163.50p | 0 |
| 12/08/2016 | 163.00p | 164.90p | 163.00p | 163.00p | 3027 |
| 11/08/2016 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 10/08/2016 | 162.50p | 163.00p | 161.95p | 163.00p | 9182 |
| 09/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 02/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/08/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/07/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/07/2016 | 162.00p | 162.50p | 162.00p | 162.50p | 3000 |
| 27/07/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 1541 |
| 26/07/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 25/07/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 22/07/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 21/07/2016 | 162.00p | 162.20p | 160.00p | 162.00p | 40000 |
| 20/07/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 19/07/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 18/07/2016 | 161.50p | 162.20p | 161.50p | 162.00p | 30000 |
| 15/07/2016 | 161.50p | 161.50p | 161.00p | 161.50p | 4000 |
| 14/07/2016 | 162.50p | 162.50p | 161.50p | 161.50p | 0 |
| 13/07/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/07/2016 | 168.50p | 168.50p | 160.00p | 162.50p | 13809 |
| 11/07/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 08/07/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 07/07/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 06/07/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 05/07/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 04/07/2016 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 01/07/2016 | 168.50p | 168.50p | 165.00p | 168.50p | 6071 |
| 30/06/2016 | 168.50p | 168.50p | 165.00p | 168.50p | 5000 |
| 29/06/2016 | 168.50p | 170.25p | 168.50p | 168.50p | 293 |
| 28/06/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 27/06/2016 | 162.50p | 165.00p | 162.50p | 163.50p | 143 |
| 24/06/2016 | 162.50p | 164.00p | 162.50p | 162.50p | 1207 |
| 23/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 2980 |
| 22/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 17/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 16/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 15/06/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 11344 |
| 14/06/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 4523 |
| 13/06/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 3617 |
| 10/06/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 09/06/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 3030 |
| 08/06/2016 | 167.50p | 168.00p | 167.50p | 167.50p | 24000 |
| 07/06/2016 | 167.50p | 167.50p | 166.00p | 167.50p | 5094 |
| 06/06/2016 | 167.50p | 167.70p | 167.50p | 167.50p | 6000 |
| 03/06/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 0 |
| 02/06/2016 | 167.50p | 168.40p | 167.50p | 167.50p | 1573 |
| 01/06/2016 | 167.50p | 169.00p | 167.50p | 167.50p | 9788 |
| 31/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 27/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 26/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 25/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 24/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 23/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 20/05/2016 | 166.00p | 166.70p | 166.00p | 166.00p | 1187 |
| 19/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 18/05/2016 | 166.00p | 166.76p | 166.00p | 166.00p | 2990 |
| 17/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 16/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 1515 |
| 13/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 12/05/2016 | 166.00p | 166.76p | 166.00p | 166.00p | 502 |
| 11/05/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 10/05/2016 | 166.50p | 166.50p | 166.00p | 166.00p | 0 |
| 09/05/2016 | 162.50p | 167.97p | 162.50p | 166.50p | 1145 |
| 06/05/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/05/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 5000 |
| 04/05/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/05/2016 | 162.50p | 164.00p | 162.50p | 162.50p | 1815 |
| 29/04/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/04/2016 | 161.00p | 164.40p | 160.00p | 162.50p | 33135 |
| 27/04/2016 | 158.50p | 161.00p | 158.50p | 161.00p | 411 |
| 26/04/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 25/04/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 22/04/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 21/04/2016 | 158.50p | 159.00p | 158.50p | 158.50p | 3125 |
| 20/04/2016 | 158.50p | 159.50p | 158.50p | 158.50p | 7955 |
| 19/04/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 10000 |
| 18/04/2016 | 158.50p | 158.50p | 157.50p | 158.50p | 0 |
| 15/04/2016 | 158.50p | 158.50p | 157.00p | 158.50p | 24037 |
| 14/04/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 13/04/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 12/04/2016 | 158.50p | 158.70p | 158.50p | 158.50p | 493 |
| 11/04/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 08/04/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 07/04/2016 | 158.50p | 158.50p | 157.00p | 158.50p | 3030 |
| 06/04/2016 | 158.50p | 159.00p | 158.30p | 158.50p | 28870 |
| 05/04/2016 | 159.00p | 159.00p | 158.00p | 158.50p | 1111 |
| 04/04/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 01/04/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 31/03/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 30/03/2016 | 159.00p | 159.00p | 158.00p | 159.00p | 822 |
| 29/03/2016 | 161.50p | 161.50p | 157.00p | 159.00p | 5000 |
| 24/03/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 23/03/2016 | 164.00p | 164.00p | 161.50p | 161.50p | 1214 |
| 22/03/2016 | 163.00p | 164.00p | 163.00p | 164.00p | 0 |
| 21/03/2016 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 18/03/2016 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 17/03/2016 | 163.00p | 165.00p | 163.00p | 163.00p | 0 |
| 16/03/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/03/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/03/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/03/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/03/2016 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/03/2016 | 165.00p | 165.00p | 161.00p | 165.00p | 1500 |
| 08/03/2016 | 167.50p | 167.50p | 160.00p | 167.50p | 20000 |
| 07/03/2016 | 169.00p | 169.00p | 165.00p | 167.50p | 5029 |
| 04/03/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 03/03/2016 | 169.00p | 169.00p | 166.00p | 169.00p | 11528 |
| 02/03/2016 | 169.00p | 170.38p | 169.00p | 169.00p | 20000 |
| 01/03/2016 | 169.00p | 169.00p | 165.00p | 169.00p | 645 |
| 29/02/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 26/02/2016 | 169.00p | 169.00p | 167.16p | 169.00p | 1622 |
| 25/02/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 24/02/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 23/02/2016 | 170.00p | 170.00p | 169.00p | 169.00p | 0 |
| 22/02/2016 | 170.00p | 173.00p | 170.00p | 170.00p | 4011 |
| 19/02/2016 | 170.00p | 170.00p | 167.50p | 170.00p | 591 |
| 18/02/2016 | 171.50p | 171.50p | 168.00p | 170.00p | 10000 |
| 17/02/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 16/02/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 15/02/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 12/02/2016 | 171.50p | 171.50p | 170.45p | 171.50p | 309 |
| 11/02/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 10/02/2016 | 171.50p | 171.50p | 170.70p | 171.50p | 583 |
| 09/02/2016 | 171.50p | 172.00p | 168.00p | 171.50p | 3746 |
| 08/02/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 05/02/2016 | 171.50p | 173.25p | 168.00p | 171.50p | 9861 |
| 04/02/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 03/02/2016 | 171.50p | 171.50p | 170.80p | 171.50p | 1749 |
| 02/02/2016 | 171.50p | 171.50p | 169.00p | 171.50p | 3786 |
| 01/02/2016 | 171.50p | 171.50p | 168.10p | 171.50p | 1500 |
| 29/01/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 28/01/2016 | 171.50p | 171.50p | 171.50p | 171.50p | 6256 |
| 27/01/2016 | 171.50p | 171.50p | 170.00p | 171.50p | 14500 |
| 26/01/2016 | 171.50p | 171.50p | 168.00p | 171.50p | 2000 |
| 25/01/2016 | 171.50p | 171.50p | 170.80p | 171.50p | 3369 |
| 22/01/2016 | 166.50p | 166.50p | 165.00p | 166.50p | 553 |
| 21/01/2016 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 20/01/2016 | 167.50p | 167.50p | 166.50p | 166.50p | 0 |
| 19/01/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 18/01/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 15/01/2016 | 167.50p | 167.50p | 166.00p | 167.50p | 5000 |
| 14/01/2016 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 13/01/2016 | 166.00p | 167.50p | 166.00p | 167.50p | 0 |
| 12/01/2016 | 166.00p | 169.00p | 166.00p | 166.00p | 18181 |
| 11/01/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 08/01/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 07/01/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 06/01/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/01/2016 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 04/01/2016 | 166.00p | 166.90p | 166.00p | 166.00p | 600 |
| 31/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 30/12/2015 | 166.00p | 170.00p | 165.00p | 166.00p | 12923 |
| 29/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 24/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 23/12/2015 | 166.00p | 169.00p | 165.00p | 166.00p | 2688 |
| 22/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 21/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 18/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 17/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 16/12/2015 | 166.00p | 166.00p | 165.00p | 166.00p | 513 |
| 15/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 14/12/2015 | 166.00p | 166.00p | 165.00p | 166.00p | 418 |
| 11/12/2015 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 10/12/2015 | 166.00p | 166.00p | 162.05p | 166.00p | 1428 |
| 09/12/2015 | 175.00p | 175.00p | 162.00p | 166.00p | 28967 |
*Close Price adjusted for both dividends and splits