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
06/03/2019 248.50p 249.95p 245.00p 247.50p 7253
05/03/2019 249.00p 251.95p 249.00p 249.00p 2278
04/03/2019 249.00p 251.95p 249.00p 249.00p 914
01/03/2019 249.00p 251.95p 249.00p 249.00p 6658
28/02/2019 249.00p 249.00p 249.00p 249.00p 17640
27/02/2019 249.00p 251.94p 249.00p 249.00p 4441
26/02/2019 246.50p 250.00p 246.50p 249.00p 2956
25/02/2019 246.50p 246.50p 244.51p 246.50p 1101
22/02/2019 245.50p 249.95p 244.00p 246.50p 68869
21/02/2019 245.50p 247.95p 245.05p 245.50p 3826
20/02/2019 245.50p 245.50p 245.05p 245.50p 1000
19/02/2019 243.50p 247.00p 243.50p 245.00p 10781
18/02/2019 244.00p 246.00p 242.05p 243.50p 2585
15/02/2019 238.50p 246.00p 238.50p 243.00p 14184
14/02/2019 237.50p 241.90p 237.50p 238.50p 1654
13/02/2019 236.00p 239.95p 236.00p 237.50p 3071
12/02/2019 236.00p 236.00p 236.00p 236.00p 0
11/02/2019 237.00p 239.95p 236.00p 236.00p 2941
08/02/2019 237.00p 240.40p 237.00p 237.00p 3750
07/02/2019 236.00p 239.95p 236.00p 237.00p 13407
06/02/2019 236.00p 237.00p 232.00p 236.00p 4422
05/02/2019 236.00p 237.00p 234.00p 236.00p 3144
04/02/2019 236.50p 237.00p 233.05p 236.00p 14929
01/02/2019 234.00p 238.00p 233.00p 236.50p 25112
31/01/2019 234.00p 234.00p 230.05p 234.00p 147
30/01/2019 234.00p 235.00p 234.00p 234.00p 877
29/01/2019 234.00p 234.00p 230.05p 234.00p 153
28/01/2019 234.00p 235.00p 230.05p 234.00p 2046
25/01/2019 234.00p 234.00p 230.05p 234.00p 415
24/01/2019 234.00p 234.00p 230.05p 234.00p 736
23/01/2019 234.00p 237.95p 234.00p 234.00p 1047
22/01/2019 235.00p 235.00p 232.00p 234.00p 100
21/01/2019 235.00p 238.00p 235.00p 235.00p 25
18/01/2019 237.50p 239.00p 235.00p 235.00p 4704
17/01/2019 238.50p 238.50p 237.50p 237.50p 10897
16/01/2019 238.50p 238.50p 238.50p 238.50p 1416
15/01/2019 238.00p 240.95p 235.90p 238.00p 4837
14/01/2019 238.00p 241.00p 238.00p 238.00p 3189
11/01/2019 238.00p 241.00p 237.00p 238.00p 19229
10/01/2019 238.50p 240.80p 237.00p 238.00p 6000
09/01/2019 238.50p 240.80p 238.50p 238.50p 1040
08/01/2019 238.50p 240.80p 238.50p 238.50p 850
07/01/2019 238.50p 241.00p 236.00p 238.50p 204
04/01/2019 225.00p 241.98p 225.00p 238.50p 22023
03/01/2019 224.00p 225.00p 224.00p 225.00p 13300
02/01/2019 224.00p 228.00p 223.50p 224.00p 352
31/12/2018 224.00p 227.00p 224.00p 224.00p 1101
28/12/2018 224.00p 228.00p 224.00p 224.00p 22
27/12/2018 224.00p 224.00p 223.00p 224.00p 1600
24/12/2018 224.00p 224.00p 224.00p 224.00p 0
21/12/2018 224.00p 228.00p 223.50p 224.00p 1056
20/12/2018 224.00p 228.00p 224.00p 224.00p 20326
19/12/2018 224.00p 228.00p 224.00p 224.00p 4478
18/12/2018 224.00p 228.00p 224.00p 224.00p 7960
17/12/2018 225.00p 225.00p 223.55p 225.00p 589
14/12/2018 225.00p 230.00p 224.00p 225.00p 3067
13/12/2018 225.00p 225.00p 223.50p 225.00p 498
12/12/2018 225.00p 228.00p 223.00p 225.00p 5923
11/12/2018 225.00p 227.00p 225.00p 225.00p 830
10/12/2018 225.00p 225.00p 223.00p 225.00p 453
07/12/2018 225.00p 225.00p 225.00p 225.00p 0
06/12/2018 226.50p 226.50p 221.00p 225.00p 3129
05/12/2018 225.00p 230.00p 223.00p 226.50p 2669
04/12/2018 224.50p 230.00p 222.25p 225.00p 4496
03/12/2018 221.00p 229.00p 218.25p 224.50p 18411
30/11/2018 220.00p 223.00p 218.00p 221.00p 13850
29/11/2018 219.00p 224.00p 216.60p 219.50p 5680
28/11/2018 219.00p 222.90p 216.50p 219.00p 4737
27/11/2018 219.50p 223.55p 217.00p 219.00p 1682
26/11/2018 218.50p 219.50p 218.50p 219.50p 1625
23/11/2018 218.50p 218.90p 218.50p 218.50p 1280
22/11/2018 218.50p 218.50p 218.50p 218.50p 64586
21/11/2018 213.50p 222.00p 213.50p 218.50p 23453
20/11/2018 211.00p 211.00p 207.15p 209.50p 5859
19/11/2018 214.00p 214.00p 210.00p 211.00p 10248
16/11/2018 214.00p 215.00p 210.00p 214.00p 1407
15/11/2018 218.50p 218.50p 213.00p 214.00p 617785
14/11/2018 219.00p 220.00p 218.00p 218.50p 14894
13/11/2018 223.00p 223.00p 218.00p 219.00p 17891
12/11/2018 226.00p 228.00p 222.50p 224.00p 270219
09/11/2018 226.00p 228.00p 223.00p 226.00p 2677
08/11/2018 226.00p 230.00p 226.00p 226.00p 2173
07/11/2018 225.00p 230.00p 225.00p 226.00p 11201
06/11/2018 213.50p 228.50p 213.50p 225.00p 20075
05/11/2018 210.00p 216.00p 210.00p 213.50p 12849
02/11/2018 202.50p 213.91p 200.75p 210.00p 12039
01/11/2018 202.50p 203.75p 202.50p 202.50p 3750
31/10/2018 204.00p 204.00p 200.30p 202.50p 15365
30/10/2018 204.00p 205.20p 202.40p 204.00p 179
29/10/2018 204.00p 205.20p 204.00p 204.00p 3732
26/10/2018 206.50p 206.95p 203.50p 204.00p 24020
25/10/2018 212.00p 212.00p 206.00p 207.00p 21460
24/10/2018 214.00p 214.95p 212.00p 214.00p 40115
23/10/2018 217.00p 220.00p 210.00p 214.00p 582744
22/10/2018 211.50p 219.00p 211.50p 217.00p 10753
19/10/2018 210.00p 210.00p 208.00p 210.00p 2052
18/10/2018 210.00p 214.00p 210.00p 210.00p 5189
17/10/2018 208.50p 211.98p 206.11p 210.00p 42240
16/10/2018 208.00p 210.00p 203.00p 206.50p 11061
15/10/2018 217.00p 217.00p 203.50p 208.00p 25758
12/10/2018 214.00p 218.00p 211.02p 217.00p 35291
11/10/2018 230.00p 230.00p 205.02p 214.00p 69564
10/10/2018 226.00p 230.00p 222.00p 224.50p 19893
09/10/2018 243.50p 243.50p 215.50p 225.00p 49748
08/10/2018 248.50p 248.50p 242.00p 243.50p 2959
05/10/2018 250.00p 250.00p 248.50p 248.50p 148
04/10/2018 250.00p 250.00p 250.00p 250.00p 85598
03/10/2018 250.00p 250.00p 246.03p 250.00p 33
02/10/2018 250.00p 256.10p 250.00p 250.00p 1391
01/10/2018 251.00p 251.00p 247.20p 250.00p 29565
28/09/2018 251.00p 251.00p 248.55p 251.00p 513
27/09/2018 251.00p 251.00p 248.55p 251.00p 7762
26/09/2018 250.00p 251.00p 248.50p 251.00p 5466
25/09/2018 250.00p 255.00p 250.00p 250.00p 3773
24/09/2018 249.50p 250.00p 248.50p 250.00p 500
21/09/2018 248.50p 254.00p 248.50p 249.50p 4780
20/09/2018 241.00p 252.00p 238.50p 248.50p 23673
19/09/2018 241.00p 244.60p 237.05p 241.00p 23400
18/09/2018 252.50p 252.50p 238.60p 241.00p 28340
17/09/2018 256.50p 258.00p 250.00p 252.00p 11092
14/09/2018 256.50p 258.00p 256.50p 256.50p 387
13/09/2018 259.00p 259.00p 253.05p 256.50p 7684
12/09/2018 262.50p 262.50p 255.00p 259.00p 398923
11/09/2018 263.50p 264.98p 260.55p 262.50p 56431
10/09/2018 263.50p 263.50p 263.11p 263.50p 330
07/09/2018 263.50p 263.50p 263.50p 263.50p 9395
06/09/2018 263.50p 263.50p 263.50p 263.50p 7988
05/09/2018 263.50p 266.50p 263.50p 263.50p 5169
04/09/2018 264.50p 264.50p 260.05p 263.50p 3370
03/09/2018 264.50p 265.00p 262.25p 265.00p 2821
31/08/2018 263.50p 264.50p 261.15p 264.50p 1068
30/08/2018 263.50p 263.50p 260.70p 263.50p 2012
29/08/2018 263.00p 266.00p 260.00p 266.00p 2011
28/08/2018 263.50p 264.98p 262.00p 263.00p 9414
24/08/2018 263.50p 264.70p 262.00p 263.50p 7723
23/08/2018 262.50p 264.40p 262.50p 263.50p 3250
22/08/2018 262.50p 262.50p 260.05p 262.50p 11797
21/08/2018 262.50p 264.45p 262.00p 262.50p 3089
20/08/2018 261.50p 264.89p 261.50p 262.50p 14813
17/08/2018 261.50p 263.50p 261.50p 261.50p 10558
16/08/2018 261.50p 261.50p 258.00p 261.50p 7302
15/08/2018 270.00p 270.00p 258.00p 261.50p 27226
14/08/2018 270.00p 271.80p 268.00p 270.00p 5743
13/08/2018 270.00p 272.00p 268.00p 270.00p 3035
10/08/2018 269.00p 271.98p 266.00p 270.00p 9360
09/08/2018 271.00p 271.98p 270.00p 271.00p 4587
08/08/2018 270.00p 271.98p 268.00p 271.00p 24987
07/08/2018 270.00p 271.20p 268.00p 270.00p 11305
06/08/2018 270.00p 274.00p 268.00p 270.00p 15883
03/08/2018 270.00p 271.70p 268.00p 270.00p 19010
02/08/2018 270.00p 272.00p 264.00p 272.00p 12596
01/08/2018 266.00p 271.98p 262.00p 270.00p 10513
31/07/2018 270.00p 271.00p 262.00p 266.00p 13345
30/07/2018 264.00p 270.00p 262.00p 269.00p 23800
27/07/2018 258.00p 266.00p 256.00p 264.00p 18044
26/07/2018 257.00p 260.00p 254.00p 257.00p 7240
25/07/2018 264.00p 264.00p 254.00p 257.00p 23405
24/07/2018 270.00p 271.00p 256.04p 264.00p 30492
23/07/2018 260.00p 271.70p 258.50p 270.00p 273924
20/07/2018 250.00p 263.02p 248.00p 259.00p 48079
19/07/2018 250.00p 250.00p 248.00p 250.00p 1103
18/07/2018 249.00p 251.95p 248.00p 250.00p 5032
17/07/2018 250.00p 252.00p 248.00p 249.00p 3284
16/07/2018 252.00p 252.00p 246.00p 252.00p 42099
13/07/2018 252.00p 253.00p 250.00p 252.00p 14013
12/07/2018 252.00p 252.00p 250.00p 252.00p 9499
11/07/2018 253.00p 253.04p 250.00p 252.00p 2797
10/07/2018 253.00p 253.10p 250.00p 253.00p 5329
09/07/2018 248.00p 255.94p 248.00p 253.00p 24615
06/07/2018 244.00p 250.00p 240.00p 248.00p 39863
05/07/2018 241.00p 247.60p 238.00p 244.00p 27946
04/07/2018 241.00p 243.70p 238.00p 241.00p 185120
03/07/2018 241.00p 242.00p 238.00p 241.00p 496367
02/07/2018 241.00p 242.00p 238.00p 241.00p 60895
29/06/2018 236.00p 244.00p 236.00p 241.00p 17098
28/06/2018 234.00p 238.00p 234.00p 236.00p 12205
27/06/2018 235.00p 238.00p 235.00p 236.00p 8312
26/06/2018 235.00p 235.00p 232.50p 235.00p 10487
25/06/2018 241.00p 241.00p 230.00p 235.00p 55755
22/06/2018 237.00p 244.00p 237.00p 241.00p 15600
21/06/2018 236.00p 239.70p 236.00p 237.00p 8020
20/06/2018 235.00p 238.00p 232.01p 236.00p 17072
19/06/2018 231.00p 238.00p 229.25p 235.00p 30312
18/06/2018 226.00p 239.99p 222.00p 231.00p 87921
15/06/2018 222.00p 228.00p 222.00p 225.00p 27665
14/06/2018 219.00p 224.00p 219.00p 222.00p 23016
13/06/2018 219.00p 220.00p 218.10p 219.00p 8349
12/06/2018 219.00p 220.00p 218.00p 219.00p 89585
11/06/2018 217.00p 223.99p 214.00p 219.00p 29091
08/06/2018 206.00p 220.00p 205.00p 217.00p 257859
07/06/2018 199.00p 208.00p 196.00p 206.00p 52607
06/06/2018 199.50p 207.40p 197.13p 199.00p 118673
05/06/2018 187.00p 194.45p 184.50p 192.50p 29154
04/06/2018 187.00p 189.70p 185.00p 187.00p 350911
01/06/2018 187.00p 190.00p 184.30p 187.00p 43651
31/05/2018 187.00p 189.00p 185.00p 187.00p 87602
30/05/2018 187.00p 188.00p 184.30p 187.00p 8244
29/05/2018 188.00p 188.00p 185.00p 187.00p 3223
25/05/2018 188.00p 189.00p 185.00p 188.00p 1879
24/05/2018 188.00p 189.45p 185.55p 188.00p 3852

*Close Price adjusted for both dividends and splits