AFH Financial Group (AFHP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AFH Financial Group

Date Open High Low Close* Volume
08/12/2015 189.00p 189.00p 189.00p 189.00p 0
07/12/2015 189.00p 189.00p 189.00p 189.00p 0
04/12/2015 189.00p 189.00p 189.00p 189.00p 0
03/12/2015 189.00p 189.70p 189.00p 189.00p 527
02/12/2015 189.00p 189.00p 189.00p 189.00p 0
01/12/2015 189.00p 189.00p 189.00p 189.00p 0
30/11/2015 189.00p 189.00p 189.00p 189.00p 0
27/11/2015 189.00p 189.00p 189.00p 189.00p 0
26/11/2015 189.00p 191.00p 189.00p 189.00p 500
25/11/2015 190.00p 190.00p 185.00p 189.00p 3572
24/11/2015 190.00p 190.00p 190.00p 190.00p 0
23/11/2015 190.00p 190.00p 190.00p 190.00p 0
20/11/2015 190.00p 190.00p 190.00p 190.00p 0
19/11/2015 190.00p 190.00p 190.00p 190.00p 0
18/11/2015 190.00p 190.00p 190.00p 190.00p 0
17/11/2015 190.00p 190.00p 190.00p 190.00p 0
16/11/2015 190.00p 190.00p 190.00p 190.00p 0
13/11/2015 190.00p 190.00p 190.00p 190.00p 0
12/11/2015 198.00p 198.00p 185.00p 190.00p 9924
11/11/2015 198.00p 198.00p 194.00p 198.00p 11000
10/11/2015 198.00p 198.00p 198.00p 198.00p 0
09/11/2015 181.50p 198.00p 181.50p 198.00p 8019
06/11/2015 169.00p 169.00p 169.00p 169.00p 0
05/11/2015 169.00p 169.00p 169.00p 169.00p 0
04/11/2015 167.50p 170.00p 167.50p 169.00p 1176
03/11/2015 164.00p 166.00p 164.00p 165.00p 6000
02/11/2015 164.00p 165.00p 164.00p 164.00p 545
30/10/2015 164.00p 164.00p 164.00p 164.00p 0
29/10/2015 164.00p 164.00p 164.00p 164.00p 0
28/10/2015 163.50p 164.00p 163.50p 164.00p 0
27/10/2015 162.50p 165.00p 162.50p 163.50p 2421
26/10/2015 162.50p 164.00p 160.00p 162.50p 8050
23/10/2015 162.50p 162.50p 162.50p 162.50p 0
22/10/2015 162.50p 164.00p 162.50p 162.50p 450
21/10/2015 162.50p 162.50p 162.50p 162.50p 0
20/10/2015 162.50p 162.50p 162.50p 162.50p 0
19/10/2015 162.50p 162.50p 162.50p 162.50p 0
16/10/2015 162.50p 162.50p 162.50p 162.50p 0
15/10/2015 162.50p 162.50p 162.50p 162.50p 0
14/10/2015 162.50p 165.00p 162.50p 162.50p 3683
13/10/2015 162.50p 162.50p 162.50p 162.50p 0
12/10/2015 162.50p 162.50p 162.50p 162.50p 0
09/10/2015 162.50p 162.50p 162.50p 162.50p 0
08/10/2015 162.50p 162.50p 162.50p 162.50p 0
07/10/2015 162.50p 162.50p 162.50p 162.50p 0
06/10/2015 162.50p 162.50p 162.50p 162.50p 0
05/10/2015 162.50p 162.50p 162.50p 162.50p 0
02/10/2015 162.50p 162.50p 162.50p 162.50p 0
01/10/2015 163.50p 163.50p 160.00p 162.50p 1000
30/09/2015 165.00p 165.00p 163.00p 163.50p 5000
29/09/2015 165.00p 165.00p 165.00p 165.00p 0
28/09/2015 165.00p 165.00p 165.00p 165.00p 0
25/09/2015 165.00p 165.00p 165.00p 165.00p 0
24/09/2015 165.00p 165.00p 164.50p 165.00p 36698
23/09/2015 165.00p 165.00p 165.00p 165.00p 0
22/09/2015 165.00p 165.00p 165.00p 165.00p 0
21/09/2015 165.00p 165.00p 165.00p 165.00p 0
18/09/2015 165.00p 165.00p 165.00p 165.00p 0
17/09/2015 165.00p 165.00p 165.00p 165.00p 0
16/09/2015 165.00p 165.00p 165.00p 165.00p 0
15/09/2015 165.00p 165.00p 165.00p 165.00p 0
14/09/2015 164.00p 165.00p 164.00p 165.00p 0
11/09/2015 164.00p 164.00p 164.00p 164.00p 0
10/09/2015 164.00p 164.00p 164.00p 164.00p 0
09/09/2015 163.00p 165.00p 163.00p 164.00p 2534
08/09/2015 163.00p 163.00p 163.00p 163.00p 0
07/09/2015 161.50p 163.00p 161.50p 163.00p 5000
04/09/2015 161.50p 161.50p 160.00p 161.50p 20000
03/09/2015 161.50p 161.50p 160.00p 161.50p 130
02/09/2015 161.50p 161.50p 161.50p 161.50p 0
01/09/2015 161.50p 161.50p 161.50p 161.50p 0
28/08/2015 161.50p 161.50p 161.50p 161.50p 0
27/08/2015 161.50p 163.00p 161.50p 161.50p 613
26/08/2015 161.50p 161.50p 161.50p 161.50p 0
25/08/2015 161.50p 163.00p 161.50p 161.50p 2000
24/08/2015 161.50p 162.97p 161.50p 161.50p 306
21/08/2015 161.50p 162.00p 160.45p 161.50p 4434
20/08/2015 162.50p 162.50p 161.00p 161.50p 3100
19/08/2015 162.50p 162.50p 162.50p 162.50p 0
18/08/2015 162.50p 162.50p 162.50p 162.50p 0
17/08/2015 162.50p 162.50p 162.50p 162.50p 0
14/08/2015 162.50p 162.50p 162.50p 162.50p 0
13/08/2015 162.50p 162.50p 162.50p 162.50p 0
12/08/2015 156.50p 162.50p 156.50p 162.50p 1000
11/08/2015 153.50p 156.50p 153.50p 156.50p 645
10/08/2015 151.50p 153.50p 151.50p 153.50p 1000
07/08/2015 150.50p 153.00p 150.50p 150.50p 1000
06/08/2015 146.00p 152.00p 146.00p 150.50p 6600
05/08/2015 146.00p 146.00p 146.00p 146.00p 0
04/08/2015 146.00p 146.00p 146.00p 146.00p 0
03/08/2015 146.00p 146.00p 146.00p 146.00p 0
31/07/2015 146.00p 146.00p 146.00p 146.00p 0
30/07/2015 146.00p 146.00p 145.50p 146.00p 0
29/07/2015 146.00p 146.00p 146.00p 146.00p 0
28/07/2015 146.00p 146.00p 146.00p 146.00p 0
27/07/2015 146.00p 146.00p 146.00p 146.00p 0
24/07/2015 146.00p 146.00p 146.00p 146.00p 0
23/07/2015 146.00p 146.00p 146.00p 146.00p 0
22/07/2015 146.00p 146.00p 146.00p 146.00p 0
21/07/2015 146.00p 146.00p 146.00p 146.00p 0
20/07/2015 145.50p 146.00p 145.50p 146.00p 0
17/07/2015 146.00p 147.60p 146.00p 146.00p 20
16/07/2015 146.00p 146.00p 146.00p 146.00p 0
15/07/2015 146.00p 147.60p 146.00p 146.00p 3378
14/07/2015 146.00p 146.00p 146.00p 146.00p 0
13/07/2015 146.00p 146.00p 146.00p 146.00p 0
10/07/2015 146.00p 146.00p 146.00p 146.00p 0
09/07/2015 146.00p 146.00p 146.00p 146.00p 0
08/07/2015 146.00p 146.00p 146.00p 146.00p 0
07/07/2015 146.00p 146.00p 146.00p 146.00p 0
06/07/2015 146.00p 146.00p 146.00p 146.00p 0
03/07/2015 146.00p 146.00p 146.00p 146.00p 0
02/07/2015 146.00p 146.00p 146.00p 146.00p 0
01/07/2015 146.00p 146.00p 146.00p 146.00p 0
30/06/2015 146.00p 146.00p 146.00p 146.00p 0
29/06/2015 146.00p 146.00p 146.00p 146.00p 0
26/06/2015 146.00p 146.00p 146.00p 146.00p 0
25/06/2015 146.00p 146.00p 146.00p 146.00p 0
24/06/2015 146.00p 146.00p 144.00p 146.00p 2143
23/06/2015 146.00p 146.00p 144.00p 146.00p 40000
22/06/2015 146.00p 146.00p 146.00p 146.00p 0
19/06/2015 146.00p 146.00p 146.00p 146.00p 0
18/06/2015 146.00p 146.00p 146.00p 146.00p 1000
17/06/2015 146.00p 146.00p 146.00p 146.00p 0
16/06/2015 146.00p 146.50p 146.00p 146.00p 7144
15/06/2015 146.00p 146.00p 146.00p 146.00p 0
12/06/2015 146.00p 146.00p 146.00p 146.00p 0
11/06/2015 146.00p 147.60p 146.00p 146.00p 83
10/06/2015 146.00p 146.00p 146.00p 146.00p 0
09/06/2015 145.00p 146.50p 145.00p 146.00p 8000
08/06/2015 145.00p 145.00p 145.00p 145.00p 0
05/06/2015 145.00p 145.00p 145.00p 145.00p 0
04/06/2015 145.00p 145.00p 143.00p 145.00p 20000
03/06/2015 145.00p 145.00p 145.00p 145.00p 0
02/06/2015 145.00p 145.00p 145.00p 145.00p 0
01/06/2015 145.00p 145.00p 145.00p 145.00p 0
29/05/2015 145.00p 145.00p 145.00p 145.00p 0
28/05/2015 145.00p 145.90p 143.00p 145.00p 27535
27/05/2015 145.00p 145.50p 145.00p 145.00p 120
26/05/2015 145.00p 145.00p 143.00p 145.00p 1717
22/05/2015 145.00p 145.00p 145.00p 145.00p 0
21/05/2015 145.00p 145.00p 145.00p 145.00p 0
20/05/2015 145.00p 146.00p 145.00p 145.00p 2397
19/05/2015 145.00p 145.00p 145.00p 145.00p 0
18/05/2015 146.50p 146.50p 143.00p 145.00p 1409
15/05/2015 146.50p 146.50p 145.00p 146.50p 1000
14/05/2015 146.50p 146.50p 146.50p 146.50p 0
13/05/2015 146.50p 146.50p 146.50p 146.50p 0
12/05/2015 146.50p 146.50p 146.50p 146.50p 0
11/05/2015 146.50p 146.50p 146.50p 146.50p 0
08/05/2015 146.50p 146.50p 146.50p 146.50p 0
07/05/2015 148.50p 148.50p 146.50p 146.50p 0
06/05/2015 150.00p 150.00p 148.50p 148.50p 0
05/05/2015 150.00p 150.00p 150.00p 150.00p 0
01/05/2015 150.00p 150.00p 149.00p 150.00p 0
30/04/2015 151.50p 151.50p 149.00p 149.00p 3002
29/04/2015 151.50p 151.50p 150.30p 151.50p 1100
28/04/2015 152.50p 152.50p 148.00p 151.50p 8000
27/04/2015 152.50p 152.50p 150.50p 152.50p 5434
24/04/2015 152.50p 152.50p 152.50p 152.50p 0
23/04/2015 152.50p 152.50p 152.50p 152.50p 0
22/04/2015 152.50p 152.50p 152.50p 152.50p 0
21/04/2015 152.50p 152.50p 152.50p 152.50p 0
20/04/2015 152.50p 152.50p 152.50p 152.50p 0
17/04/2015 152.50p 152.50p 152.50p 152.50p 0
16/04/2015 152.50p 153.75p 152.50p 152.50p 2000
15/04/2015 152.50p 152.50p 152.50p 152.50p 0
14/04/2015 152.50p 152.50p 152.50p 152.50p 0
13/04/2015 152.50p 152.50p 152.50p 152.50p 0
10/04/2015 152.50p 152.50p 152.50p 152.50p 0
09/04/2015 152.50p 152.50p 152.50p 152.50p 0
08/04/2015 152.50p 152.50p 152.50p 152.50p 0
07/04/2015 152.50p 152.50p 152.50p 152.50p 0
02/04/2015 152.50p 152.50p 152.50p 152.50p 0
01/04/2015 152.50p 152.50p 152.50p 152.50p 0
31/03/2015 152.50p 152.50p 152.50p 152.50p 0
30/03/2015 152.50p 152.50p 152.50p 152.50p 0
27/03/2015 152.50p 152.50p 152.50p 152.50p 0
26/03/2015 152.50p 152.50p 152.50p 152.50p 0
25/03/2015 152.50p 152.50p 152.50p 152.50p 0
24/03/2015 152.50p 152.50p 152.50p 152.50p 0
23/03/2015 152.50p 152.50p 152.50p 152.50p 0
20/03/2015 152.50p 152.50p 152.50p 152.50p 0
19/03/2015 152.50p 152.50p 152.50p 152.50p 0
18/03/2015 152.50p 152.50p 151.95p 152.50p 4000
17/03/2015 152.50p 152.50p 152.50p 152.50p 0
16/03/2015 151.50p 152.50p 150.63p 152.50p 9000
13/03/2015 150.50p 150.50p 150.50p 150.50p 0
12/03/2015 150.50p 150.50p 150.50p 150.50p 0
11/03/2015 150.50p 152.50p 150.50p 150.50p 975
10/03/2015 150.50p 150.50p 150.50p 150.50p 0
09/03/2015 150.00p 151.58p 150.00p 150.50p 3000
06/03/2015 150.00p 150.00p 150.00p 150.00p 0
05/03/2015 150.00p 150.00p 150.00p 150.00p 0
04/03/2015 150.00p 150.00p 150.00p 150.00p 0
03/03/2015 150.00p 150.00p 150.00p 150.00p 0
02/03/2015 150.00p 151.50p 150.00p 150.00p 5714
27/02/2015 150.00p 150.00p 150.00p 150.00p 0
26/02/2015 150.00p 150.00p 150.00p 150.00p 0
25/02/2015 150.00p 150.00p 149.80p 150.00p 3329

*Close Price adjusted for both dividends and splits