Alpha Financial Markets Consulting (AFM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alpha Financial Markets Consulting

Date Open High Low Close* Volume
18/01/2023 457.50p 465.00p 450.00p 457.50p 146382
17/01/2023 457.50p 465.00p 440.00p 457.50p 102371
16/01/2023 462.50p 462.50p 450.00p 458.00p 42532
13/01/2023 462.50p 470.00p 455.00p 460.00p 52897
12/01/2023 462.50p 470.00p 455.00p 460.00p 2641643
11/01/2023 462.50p 470.00p 455.00p 458.00p 51234
10/01/2023 462.50p 470.00p 455.00p 460.00p 69152
09/01/2023 467.50p 470.00p 455.00p 465.00p 252545
06/01/2023 465.00p 467.45p 455.00p 462.50p 37864
05/01/2023 467.50p 475.00p 460.00p 465.00p 384957
04/01/2023 467.50p 475.00p 460.00p 467.50p 118514
03/01/2023 480.00p 480.00p 462.00p 470.00p 145245
30/12/2022 480.00p 480.00p 475.00p 475.00p 13002
29/12/2022 477.50p 508.00p 470.00p 508.00p 64912
28/12/2022 477.50p 485.00p 470.00p 477.50p 17793
23/12/2022 477.50p 485.00p 470.00p 485.00p 22135
22/12/2022 477.50p 485.00p 470.00p 475.00p 23657
21/12/2022 472.50p 485.00p 470.00p 475.00p 106266
20/12/2022 470.00p 492.00p 465.00p 492.00p 46948
19/12/2022 470.00p 475.00p 465.00p 469.00p 25412
16/12/2022 470.00p 473.00p 465.00p 470.00p 68637
15/12/2022 470.00p 475.00p 465.00p 470.00p 88420
14/12/2022 470.00p 474.50p 460.00p 460.00p 72348
13/12/2022 470.00p 474.88p 465.00p 470.00p 292621
12/12/2022 455.00p 475.00p 450.00p 475.00p 119790
09/12/2022 452.50p 460.00p 450.00p 460.00p 429652
08/12/2022 467.50p 473.00p 450.00p 450.00p 276593
07/12/2022 487.50p 487.50p 465.00p 465.00p 1525473
06/12/2022 490.00p 494.90p 480.00p 480.00p 132438
05/12/2022 490.00p 495.00p 485.00p 495.00p 1193503
02/12/2022 485.00p 492.45p 483.65p 490.00p 91836
01/12/2022 485.00p 494.00p 480.00p 487.00p 427864
30/11/2022 485.00p 489.90p 475.00p 480.00p 5699200
29/11/2022 466.00p 490.00p 460.00p 485.00p 1074024
28/11/2022 465.00p 470.00p 465.00p 466.00p 643053
25/11/2022 465.00p 470.00p 460.10p 465.00p 258754
24/11/2022 472.50p 475.00p 460.00p 465.00p 1051260
23/11/2022 475.00p 486.44p 470.00p 470.00p 450177
22/11/2022 452.50p 475.00p 450.50p 470.00p 1897919
21/11/2022 452.50p 454.50p 450.00p 452.50p 384026
18/11/2022 452.50p 455.00p 450.00p 452.50p 207176
17/11/2022 442.50p 455.00p 435.00p 450.00p 269615
16/11/2022 452.50p 459.18p 440.00p 445.00p 521735
15/11/2022 452.50p 460.00p 445.00p 450.00p 627989
14/11/2022 440.00p 457.00p 440.00p 450.00p 2231755
11/11/2022 390.00p 445.00p 390.00p 445.00p 2233965
10/11/2022 385.00p 390.00p 380.00p 390.00p 77493
09/11/2022 385.00p 390.00p 382.24p 385.00p 353265
08/11/2022 385.00p 390.00p 382.24p 385.00p 34934
07/11/2022 387.50p 389.95p 386.20p 387.50p 413262
04/11/2022 382.50p 392.00p 380.50p 387.50p 178086
03/11/2022 375.00p 384.00p 372.25p 382.50p 220033
02/11/2022 375.00p 380.00p 375.00p 375.00p 100359
01/11/2022 375.00p 380.00p 371.50p 375.00p 32965
31/10/2022 380.00p 381.00p 375.00p 375.00p 59955
28/10/2022 380.00p 385.00p 376.50p 380.00p 16702
27/10/2022 377.50p 382.44p 375.00p 380.00p 81935
26/10/2022 377.50p 385.00p 370.00p 377.50p 54443
25/10/2022 377.50p 379.00p 370.00p 377.50p 25805
24/10/2022 377.50p 384.00p 370.15p 377.50p 11033
21/10/2022 380.00p 385.00p 370.00p 377.50p 45599
20/10/2022 380.00p 385.00p 375.00p 380.00p 243612
19/10/2022 380.00p 389.00p 378.00p 380.00p 389401
18/10/2022 372.50p 385.00p 372.50p 380.00p 771806
17/10/2022 372.50p 380.00p 372.50p 372.50p 57341
14/10/2022 367.50p 380.00p 360.00p 372.50p 141945
13/10/2022 362.50p 380.00p 355.00p 380.00p 182559
12/10/2022 362.50p 370.00p 352.00p 362.50p 299282
11/10/2022 380.00p 385.00p 350.00p 362.50p 288374
10/10/2022 382.50p 386.00p 375.00p 380.00p 26179
07/10/2022 390.00p 390.00p 376.20p 382.50p 78699
06/10/2022 392.50p 392.50p 385.15p 392.50p 147502
05/10/2022 395.00p 397.00p 385.00p 392.50p 130167
04/10/2022 397.50p 405.00p 390.00p 397.50p 63572
03/10/2022 397.50p 397.50p 390.00p 397.50p 7592
30/09/2022 400.00p 400.00p 395.00p 395.00p 1244480
29/09/2022 405.00p 405.00p 395.00p 400.00p 32973
28/09/2022 405.00p 406.84p 395.00p 405.00p 62686
27/09/2022 405.00p 416.00p 402.00p 405.00p 18739
26/09/2022 402.50p 409.75p 396.00p 405.00p 22200
23/09/2022 407.50p 411.10p 395.00p 402.50p 26376
22/09/2022 400.00p 415.00p 390.00p 405.00p 294695
21/09/2022 390.00p 409.00p 390.00p 400.00p 251957
20/09/2022 390.00p 394.90p 385.00p 390.00p 13532
19/09/2022 390.00p 394.90p 387.55p 390.00p 131540
16/09/2022 390.00p 394.90p 387.55p 390.00p 131540
15/09/2022 392.50p 399.24p 382.00p 392.50p 7165
14/09/2022 392.50p 400.00p 385.00p 392.50p 138882
13/09/2022 395.00p 405.00p 387.00p 395.00p 19558
12/09/2022 397.50p 404.50p 391.00p 395.00p 16329
09/09/2022 397.50p 400.00p 385.00p 400.00p 112742
08/09/2022 402.50p 405.00p 385.00p 397.50p 39469
07/09/2022 405.00p 416.00p 400.10p 402.00p 278462
06/09/2022 400.00p 410.00p 395.00p 405.00p 319321
05/09/2022 387.50p 410.00p 382.00p 400.00p 138659
02/09/2022 397.50p 410.00p 390.00p 392.50p 163996
01/09/2022 422.50p 425.00p 370.00p 400.00p 166704
31/08/2022 427.50p 431.50p 412.50p 420.00p 276934
30/08/2022 440.00p 440.00p 420.00p 427.50p 816657
29/08/2022 442.50p 444.00p 425.00p 440.00p 58072
26/08/2022 442.50p 444.00p 425.00p 440.00p 58072
25/08/2022 440.00p 440.00p 430.00p 440.00p 134542
24/08/2022 442.50p 455.00p 430.00p 440.00p 20439
23/08/2022 447.50p 480.00p 430.00p 442.50p 253162
22/08/2022 447.50p 455.00p 433.03p 447.50p 44370
19/08/2022 447.50p 455.00p 445.00p 447.50p 40823
18/08/2022 450.00p 457.50p 445.00p 450.00p 273098
17/08/2022 457.50p 457.50p 452.00p 457.50p 215845
16/08/2022 462.50p 470.00p 455.00p 457.50p 34919
15/08/2022 457.50p 469.00p 451.24p 460.00p 159598
12/08/2022 440.00p 460.00p 440.00p 455.00p 124299
11/08/2022 430.00p 450.00p 430.00p 440.00p 130126
10/08/2022 430.00p 439.90p 430.00p 430.00p 9176
09/08/2022 430.00p 440.00p 430.00p 430.00p 24137
08/08/2022 435.00p 440.00p 430.00p 430.00p 17216
05/08/2022 435.00p 444.00p 432.50p 435.00p 27501
04/08/2022 430.00p 450.00p 430.00p 435.00p 53487
03/08/2022 432.50p 443.00p 430.00p 430.00p 37104
02/08/2022 430.00p 444.85p 430.00p 432.50p 167813
01/08/2022 427.50p 439.80p 425.50p 430.00p 175394
29/07/2022 430.00p 439.74p 420.00p 430.00p 81518
28/07/2022 430.00p 433.00p 420.55p 430.00p 14684
27/07/2022 425.00p 440.00p 420.00p 430.00p 41344
26/07/2022 420.00p 429.90p 418.00p 425.00p 113738
25/07/2022 417.50p 425.00p 417.00p 420.00p 34386
22/07/2022 410.00p 424.00p 400.00p 420.00p 40455
21/07/2022 410.00p 419.90p 408.24p 410.00p 15875
20/07/2022 415.00p 419.74p 406.00p 410.00p 363315
19/07/2022 415.00p 421.24p 405.00p 415.00p 47030
18/07/2022 415.00p 424.00p 405.00p 415.00p 597118
15/07/2022 412.50p 425.00p 410.00p 412.50p 922180
14/07/2022 410.00p 419.55p 400.00p 412.50p 32486
13/07/2022 407.50p 430.37p 397.00p 410.00p 255618
12/07/2022 407.50p 419.06p 406.65p 407.50p 1042291
11/07/2022 405.00p 416.00p 401.66p 407.50p 418910
08/07/2022 401.50p 409.00p 401.50p 405.00p 2534361
07/07/2022 397.50p 408.44p 395.15p 401.50p 405638
06/07/2022 397.50p 407.00p 395.55p 402.50p 2127440
05/07/2022 397.50p 408.00p 390.00p 408.00p 2298405
04/07/2022 390.00p 404.00p 388.00p 397.50p 773697
01/07/2022 390.00p 400.00p 381.00p 390.00p 586319
30/06/2022 385.00p 397.00p 375.00p 390.00p 2327087
29/06/2022 392.50p 394.00p 383.00p 385.00p 1330435
28/06/2022 392.50p 399.85p 385.00p 392.50p 872244
27/06/2022 367.50p 390.00p 367.50p 387.00p 313161
24/06/2022 367.50p 375.00p 367.50p 367.50p 74318
23/06/2022 357.50p 380.00p 357.00p 367.50p 3038235
22/06/2022 350.00p 358.00p 345.90p 349.00p 243891
21/06/2022 352.50p 359.00p 340.00p 350.00p 221251
20/06/2022 342.50p 354.00p 340.00p 347.50p 1215245
17/06/2022 365.00p 365.00p 337.00p 342.50p 146082
16/06/2022 390.00p 390.00p 365.00p 365.00p 12377
15/06/2022 390.00p 392.50p 380.00p 390.00p 58944
14/06/2022 390.00p 399.00p 382.55p 390.00p 9161
13/06/2022 390.00p 398.00p 380.00p 390.00p 43123
10/06/2022 387.50p 395.00p 385.00p 387.50p 260277
09/06/2022 390.00p 399.00p 387.55p 390.00p 42020
08/06/2022 390.00p 400.00p 385.00p 390.00p 8957
07/06/2022 390.00p 397.50p 387.00p 390.00p 95916
06/06/2022 392.50p 395.00p 385.55p 390.00p 10660
03/06/2022 395.00p 400.00p 385.00p 392.50p 722170
02/06/2022 395.00p 400.00p 385.00p 392.50p 722170
01/06/2022 395.00p 400.00p 385.00p 392.50p 722170
31/05/2022 395.00p 399.00p 391.00p 395.00p 17534
30/05/2022 395.00p 400.00p 395.00p 395.00p 770469
27/05/2022 385.00p 399.00p 385.00p 395.00p 1326596
26/05/2022 385.00p 395.00p 382.50p 385.00p 27857
25/05/2022 390.00p 394.44p 380.00p 385.00p 93253
24/05/2022 390.00p 400.00p 380.00p 390.00p 17469
23/05/2022 380.00p 390.00p 377.50p 380.00p 38925
20/05/2022 370.00p 390.00p 370.00p 380.00p 113042
19/05/2022 365.00p 379.00p 361.26p 370.00p 72079
18/05/2022 367.50p 377.00p 361.26p 370.00p 22791
17/05/2022 360.00p 370.00p 360.00p 367.50p 640113
16/05/2022 365.00p 380.00p 336.52p 363.00p 124427
13/05/2022 352.50p 369.00p 352.50p 365.00p 245876
12/05/2022 361.50p 361.50p 342.25p 352.50p 48540
11/05/2022 370.00p 370.00p 358.93p 361.50p 40734
10/05/2022 380.00p 380.00p 365.00p 370.00p 51307
09/05/2022 385.00p 385.00p 372.00p 377.50p 21965
06/05/2022 402.50p 403.25p 377.50p 385.00p 54239
05/05/2022 402.50p 404.44p 395.00p 402.50p 3711
04/05/2022 402.50p 406.90p 396.25p 402.50p 36657
03/05/2022 410.00p 414.00p 401.00p 402.50p 49121
02/05/2022 397.50p 413.45p 392.00p 407.50p 110727
29/04/2022 397.50p 413.45p 392.00p 407.50p 110727
28/04/2022 392.50p 405.00p 388.55p 392.50p 120460
27/04/2022 397.50p 398.50p 385.00p 392.50p 11108
26/04/2022 400.00p 402.44p 392.00p 397.50p 2389255
25/04/2022 400.00p 402.90p 386.00p 397.50p 63766
22/04/2022 397.50p 404.00p 392.00p 400.00p 272832
21/04/2022 400.00p 410.00p 395.50p 405.00p 154219
20/04/2022 407.50p 409.45p 390.00p 400.00p 518097
19/04/2022 412.50p 412.50p 400.00p 407.50p 19964
18/04/2022 420.00p 421.55p 405.55p 412.50p 222941
15/04/2022 420.00p 421.55p 405.55p 412.50p 222941
14/04/2022 420.00p 421.55p 405.55p 412.50p 222941
13/04/2022 420.00p 423.95p 417.50p 420.00p 399768
12/04/2022 427.50p 427.50p 415.10p 420.00p 1262033
11/04/2022 415.00p 440.00p 413.27p 427.50p 527470

*Close Price adjusted for both dividends and splits