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
18/12/2019 233.00p 238.00p 233.00p 237.00p 24581
17/12/2019 232.00p 234.00p 231.00p 233.00p 17088
16/12/2019 222.00p 233.80p 220.50p 232.00p 84913
13/12/2019 214.00p 224.00p 214.00p 222.00p 79701
12/12/2019 214.00p 218.00p 213.00p 213.00p 13453
11/12/2019 213.00p 217.50p 213.00p 214.00p 13360
10/12/2019 215.00p 217.20p 213.60p 214.00p 20663
09/12/2019 211.00p 217.70p 209.00p 215.00p 12874
06/12/2019 212.00p 215.75p 210.00p 211.00p 6844
05/12/2019 213.00p 216.00p 211.00p 212.00p 31476
04/12/2019 214.00p 215.75p 212.00p 213.00p 2917
03/12/2019 211.00p 218.00p 211.00p 214.00p 25255
02/12/2019 212.00p 216.00p 208.00p 210.00p 23060
29/11/2019 214.00p 214.00p 214.00p 214.00p 0
28/11/2019 215.00p 215.95p 212.07p 214.00p 5748
27/11/2019 212.00p 216.00p 211.00p 213.00p 335665
26/11/2019 213.00p 215.20p 210.05p 212.00p 31644
25/11/2019 207.00p 220.00p 207.00p 213.00p 50334
22/11/2019 196.00p 210.00p 196.00p 205.00p 271651
21/11/2019 196.00p 198.95p 194.00p 196.00p 463975
20/11/2019 194.00p 200.00p 193.00p 196.00p 97786
19/11/2019 193.00p 196.00p 190.10p 193.00p 61678
18/11/2019 193.00p 195.90p 190.10p 193.00p 6778
15/11/2019 193.00p 196.00p 193.00p 193.00p 6450
14/11/2019 194.00p 196.00p 192.00p 193.00p 8100
13/11/2019 194.00p 195.90p 194.00p 194.00p 95201
12/11/2019 194.00p 194.00p 194.00p 194.00p 0
11/11/2019 194.00p 195.90p 192.05p 194.00p 23043
08/11/2019 194.00p 195.90p 194.00p 194.00p 7890
07/11/2019 194.00p 194.00p 194.00p 194.00p 0
06/11/2019 194.00p 195.90p 192.04p 194.00p 24994
05/11/2019 194.00p 194.75p 194.00p 194.00p 7150
04/11/2019 194.00p 195.90p 192.05p 194.00p 1847
01/11/2019 194.00p 194.00p 192.05p 194.00p 1626
31/10/2019 194.00p 195.95p 194.00p 194.00p 3006
30/10/2019 194.00p 195.90p 194.00p 194.00p 1525
29/10/2019 194.00p 196.00p 194.00p 194.00p 1938
28/10/2019 194.00p 196.00p 194.00p 194.00p 17219
25/10/2019 194.00p 196.00p 192.25p 194.00p 6647
24/10/2019 195.00p 197.75p 192.25p 195.00p 8777
23/10/2019 196.00p 196.00p 195.00p 195.00p 0
22/10/2019 196.00p 197.75p 192.00p 196.00p 8295
21/10/2019 196.00p 199.95p 196.00p 196.00p 971
18/10/2019 196.00p 196.00p 192.00p 196.00p 13404
17/10/2019 196.00p 196.00p 192.50p 196.00p 4099
16/10/2019 196.00p 197.75p 192.50p 196.00p 7446
15/10/2019 196.00p 199.95p 192.50p 196.00p 7272
14/10/2019 196.00p 196.00p 192.00p 196.00p 716
11/10/2019 196.00p 197.75p 192.50p 196.00p 9984
10/10/2019 198.00p 198.00p 192.50p 196.00p 13485
09/10/2019 203.00p 206.00p 196.00p 200.00p 80068
08/10/2019 203.00p 204.50p 200.30p 203.00p 2915
07/10/2019 206.00p 206.00p 203.00p 203.00p 18877
04/10/2019 206.00p 207.95p 204.50p 206.00p 36608
03/10/2019 207.00p 207.00p 204.00p 204.00p 3405
02/10/2019 207.00p 208.40p 204.12p 207.00p 386281
01/10/2019 207.00p 208.50p 204.12p 207.00p 4527
30/09/2019 208.00p 208.55p 204.08p 208.00p 8539
27/09/2019 208.00p 210.00p 204.50p 208.00p 16284
26/09/2019 208.00p 208.00p 204.08p 208.00p 327095
25/09/2019 210.00p 210.00p 208.00p 208.00p 23651
24/09/2019 210.00p 210.00p 208.25p 210.00p 47878
23/09/2019 210.00p 210.00p 208.05p 210.00p 31505
20/09/2019 210.00p 210.50p 210.00p 210.00p 73109
19/09/2019 210.00p 212.00p 210.00p 210.00p 40000
18/09/2019 210.00p 212.00p 208.05p 212.00p 985068
17/09/2019 210.00p 212.00p 208.84p 212.00p 90489
16/09/2019 210.00p 212.00p 208.00p 212.00p 148047
13/09/2019 211.00p 214.00p 210.05p 212.00p 409353
12/09/2019 211.00p 214.00p 211.00p 214.00p 656189
11/09/2019 207.00p 211.00p 207.00p 211.00p 8709
10/09/2019 207.00p 207.75p 207.00p 207.00p 4900
09/09/2019 208.00p 209.50p 207.00p 207.00p 502
06/09/2019 208.00p 210.00p 208.00p 208.00p 1947
05/09/2019 208.00p 210.00p 207.00p 210.00p 17529
04/09/2019 207.00p 209.50p 207.00p 208.00p 2120
03/09/2019 201.00p 207.00p 200.00p 207.00p 79276
02/09/2019 200.00p 201.95p 198.15p 201.00p 30378
30/08/2019 199.00p 200.00p 198.00p 200.00p 10813
29/08/2019 199.00p 199.00p 198.00p 199.00p 8000
28/08/2019 199.00p 200.00p 199.00p 199.00p 137
27/08/2019 199.00p 199.00p 198.55p 199.00p 7
23/08/2019 199.00p 199.95p 199.00p 199.00p 33500
22/08/2019 199.00p 200.00p 198.50p 199.00p 67035
21/08/2019 199.00p 199.00p 198.50p 199.00p 5006
20/08/2019 199.00p 199.00p 198.50p 199.00p 3030
19/08/2019 199.00p 199.99p 199.00p 199.00p 5250
16/08/2019 199.00p 199.50p 198.00p 199.00p 3274
15/08/2019 198.00p 200.00p 198.00p 199.00p 822
14/08/2019 198.00p 200.00p 197.50p 198.00p 20220
13/08/2019 198.00p 200.00p 196.00p 198.00p 329913
12/08/2019 198.00p 198.00p 197.00p 198.00p 669
09/08/2019 197.00p 200.00p 197.00p 198.00p 154746
08/08/2019 193.50p 197.00p 192.05p 197.00p 128074
07/08/2019 193.50p 194.75p 192.00p 193.50p 20094
06/08/2019 193.50p 193.50p 192.05p 193.50p 68106
05/08/2019 193.50p 193.50p 192.50p 193.50p 3650
02/08/2019 192.50p 192.50p 188.00p 192.50p 41863
01/08/2019 202.00p 202.00p 190.00p 191.50p 201495
31/07/2019 202.00p 204.00p 200.05p 202.00p 6969
30/07/2019 202.00p 202.00p 200.05p 202.00p 1144
29/07/2019 202.00p 202.00p 200.00p 202.00p 240202
26/07/2019 202.00p 204.00p 200.05p 202.00p 4327
25/07/2019 202.00p 207.00p 200.04p 202.00p 123590
24/07/2019 202.00p 202.00p 200.00p 202.00p 13074
23/07/2019 202.00p 202.00p 200.00p 202.00p 5450
22/07/2019 203.00p 205.95p 200.50p 202.00p 8512
19/07/2019 203.00p 205.28p 200.05p 203.00p 12885
18/07/2019 203.00p 203.00p 200.05p 203.00p 3435
17/07/2019 207.00p 210.00p 200.50p 203.00p 37432
16/07/2019 207.00p 207.93p 207.00p 207.00p 6850
15/07/2019 207.00p 207.00p 204.05p 207.00p 165838
12/07/2019 207.00p 210.00p 204.10p 207.00p 41397
11/07/2019 208.00p 210.00p 204.05p 207.00p 165737
10/07/2019 208.00p 208.00p 206.00p 208.00p 6232
09/07/2019 208.00p 208.00p 206.00p 208.00p 700174
08/07/2019 215.00p 215.00p 206.00p 206.00p 26757
05/07/2019 222.00p 222.00p 214.00p 215.00p 15220
04/07/2019 222.00p 222.00p 220.04p 222.00p 134629
03/07/2019 222.00p 222.00p 222.00p 222.00p 0
02/07/2019 226.00p 226.00p 222.00p 222.00p 2170
01/07/2019 227.00p 228.00p 224.00p 226.00p 9986
28/06/2019 228.00p 228.00p 224.00p 227.00p 19177
27/06/2019 228.00p 228.00p 224.50p 228.00p 6245
26/06/2019 228.00p 232.00p 224.25p 228.00p 13167
25/06/2019 228.00p 228.00p 227.60p 228.00p 1300
24/06/2019 228.00p 228.00p 224.05p 228.00p 7159
21/06/2019 228.00p 228.00p 224.05p 228.00p 166522
20/06/2019 228.00p 231.95p 224.08p 228.00p 3518
19/06/2019 228.00p 228.00p 226.00p 228.00p 424946
18/06/2019 227.00p 228.00p 226.00p 228.00p 5077
17/06/2019 227.00p 227.60p 227.00p 227.00p 120
14/06/2019 227.00p 227.60p 224.13p 227.00p 202482
13/06/2019 227.00p 227.00p 224.00p 227.00p 7313
12/06/2019 231.00p 231.00p 225.00p 227.00p 985678
11/06/2019 232.00p 232.00p 228.00p 231.00p 51077
10/06/2019 234.00p 234.00p 228.10p 232.00p 35577
07/06/2019 234.00p 238.00p 230.00p 234.00p 30073
06/06/2019 234.00p 235.45p 230.03p 234.00p 373489
05/06/2019 234.00p 238.00p 228.55p 234.00p 170854
04/06/2019 231.00p 233.00p 231.00p 231.00p 553
03/06/2019 231.00p 234.00p 229.52p 231.00p 12606
31/05/2019 231.00p 232.00p 230.50p 231.00p 12389
30/05/2019 231.00p 232.00p 228.00p 232.00p 71584
29/05/2019 232.00p 232.00p 228.00p 231.00p 84671
28/05/2019 232.00p 232.00p 230.05p 232.00p 2725
24/05/2019 232.00p 232.45p 232.00p 232.00p 994363
23/05/2019 234.00p 236.00p 230.06p 233.00p 8900
22/05/2019 234.00p 234.00p 230.08p 234.00p 1533
21/05/2019 234.00p 234.00p 230.08p 234.00p 8325
20/05/2019 234.00p 234.00p 230.80p 234.00p 2241
17/05/2019 234.00p 234.00p 234.00p 234.00p 1635406
16/05/2019 234.00p 234.00p 234.00p 234.00p 0
15/05/2019 234.00p 236.00p 230.00p 234.00p 10046
14/05/2019 231.00p 236.00p 230.66p 234.00p 17567
13/05/2019 235.00p 235.00p 228.00p 231.00p 5317
10/05/2019 235.00p 235.00p 232.25p 235.00p 2529
09/05/2019 235.00p 235.00p 232.30p 235.00p 3192
08/05/2019 235.00p 235.95p 232.00p 235.00p 114052
07/05/2019 237.00p 237.00p 234.00p 235.00p 5360
03/05/2019 237.00p 237.00p 234.10p 237.00p 2210
02/05/2019 237.00p 237.00p 234.12p 237.00p 3050
01/05/2019 237.00p 237.00p 234.12p 237.00p 926
30/04/2019 237.00p 237.00p 234.12p 237.00p 2549
29/04/2019 239.00p 239.00p 234.00p 237.00p 13661
26/04/2019 237.00p 239.95p 234.00p 237.00p 10384
25/04/2019 237.00p 237.50p 234.00p 237.00p 6110
24/04/2019 237.00p 237.50p 234.00p 237.00p 62458
23/04/2019 238.00p 239.20p 234.00p 237.00p 122164
18/04/2019 241.00p 241.20p 230.00p 238.00p 1767032
17/04/2019 241.00p 241.70p 241.00p 241.00p 15594
16/04/2019 241.00p 242.00p 235.00p 241.00p 22229
15/04/2019 241.00p 241.00p 241.00p 241.00p 14094
12/04/2019 243.00p 243.00p 241.00p 241.00p 89490
11/04/2019 254.00p 254.00p 242.00p 243.00p 154236
10/04/2019 254.00p 256.70p 254.00p 254.00p 185840
09/04/2019 254.00p 256.70p 250.05p 254.00p 203993
08/04/2019 254.00p 254.00p 250.50p 254.00p 12667
05/04/2019 254.00p 254.00p 254.00p 254.00p 0
04/04/2019 251.00p 258.00p 251.00p 254.00p 9918
03/04/2019 245.00p 254.00p 242.00p 251.00p 35441
02/04/2019 245.00p 249.95p 242.00p 245.00p 3700
01/04/2019 244.00p 248.00p 240.20p 245.00p 205120
29/03/2019 245.00p 246.00p 240.00p 242.50p 13835
28/03/2019 245.00p 246.00p 243.99p 245.00p 3253
27/03/2019 244.00p 245.00p 242.80p 245.00p 8831
26/03/2019 246.50p 248.00p 240.05p 244.00p 4251
25/03/2019 251.50p 252.00p 244.00p 246.50p 12927
22/03/2019 256.00p 258.00p 250.00p 251.50p 16514
21/03/2019 256.00p 256.00p 256.00p 256.00p 0
20/03/2019 255.00p 256.00p 254.00p 256.00p 21213
19/03/2019 255.00p 259.00p 255.00p 255.00p 4547
18/03/2019 255.00p 259.50p 251.50p 255.00p 2053
15/03/2019 255.00p 255.00p 255.00p 255.00p 0
14/03/2019 255.00p 255.00p 252.00p 255.00p 1135
13/03/2019 255.00p 259.00p 255.00p 255.00p 11
12/03/2019 255.00p 259.00p 252.00p 255.00p 6684
11/03/2019 252.50p 255.00p 252.50p 252.50p 1884
08/03/2019 250.00p 256.00p 250.00p 252.50p 22388
07/03/2019 247.50p 252.00p 245.75p 250.00p 14265

*Close Price adjusted for both dividends and splits