Alpha Fx Group (AFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alpha Fx Group

Date Open High Low Close* Volume
07/07/2017 452.50p 452.50p 452.50p 452.50p 47342
06/07/2017 462.50p 462.50p 452.50p 452.50p 21800
05/07/2017 462.50p 462.50p 462.50p 462.50p 31954
04/07/2017 462.50p 462.50p 462.50p 462.50p 61106
03/07/2017 462.50p 465.00p 462.50p 462.50p 10000
30/06/2017 437.50p 437.50p 437.50p 437.50p 6911
29/06/2017 437.50p 437.50p 437.50p 437.50p 22609
28/06/2017 435.00p 437.50p 435.00p 437.50p 25545
27/06/2017 432.50p 435.00p 427.50p 435.00p 27437
26/06/2017 455.00p 455.00p 402.50p 430.00p 60498
23/06/2017 462.50p 462.50p 455.00p 455.00p 15437
22/06/2017 462.50p 475.00p 462.50p 462.50p 0
21/06/2017 467.50p 475.00p 467.50p 475.00p 299
20/06/2017 460.00p 467.50p 460.00p 467.50p 0
19/06/2017 470.00p 470.00p 455.00p 460.00p 0
16/06/2017 467.50p 474.90p 460.10p 470.00p 33513
15/06/2017 475.00p 487.00p 457.00p 467.50p 22609
14/06/2017 467.50p 475.00p 455.00p 475.00p 88468
13/06/2017 436.50p 474.00p 433.66p 467.50p 89578
12/06/2017 432.50p 440.00p 430.00p 436.50p 44089
09/06/2017 435.00p 440.00p 430.00p 435.00p 28003
08/06/2017 435.00p 439.02p 430.98p 435.00p 16859
07/06/2017 435.00p 438.00p 432.15p 435.00p 27335
06/06/2017 435.00p 438.99p 432.00p 435.00p 106792
05/06/2017 435.00p 439.40p 430.10p 435.00p 32112
02/06/2017 432.50p 439.70p 410.00p 435.00p 36419
01/06/2017 440.00p 440.00p 430.03p 432.50p 24679
31/05/2017 430.00p 440.00p 430.00p 440.00p 49192
30/05/2017 405.00p 449.00p 400.00p 430.00p 183526
26/05/2017 387.50p 393.00p 379.31p 387.50p 265345
25/05/2017 382.50p 394.00p 377.00p 387.50p 41138
24/05/2017 357.50p 393.00p 357.50p 382.50p 17430
23/05/2017 350.00p 364.50p 350.00p 357.50p 14429
22/05/2017 357.50p 360.00p 343.30p 350.00p 24259
19/05/2017 362.50p 363.00p 350.00p 357.50p 3623
18/05/2017 362.50p 363.00p 360.25p 362.50p 12176
17/05/2017 362.50p 364.00p 360.25p 362.50p 4759
16/05/2017 352.50p 365.00p 352.50p 362.50p 12125
15/05/2017 372.50p 384.50p 345.00p 352.50p 49078
12/05/2017 355.00p 375.00p 355.00p 372.50p 288234
11/05/2017 347.50p 362.70p 346.50p 355.00p 18320
10/05/2017 330.00p 350.00p 326.00p 347.50p 124601
09/05/2017 330.00p 340.00p 324.00p 330.00p 86762
08/05/2017 317.50p 338.95p 317.50p 330.00p 57103
05/05/2017 317.50p 317.50p 305.00p 312.50p 3195
04/05/2017 317.50p 317.50p 310.00p 317.50p 25478
03/05/2017 317.50p 317.50p 305.00p 317.50p 24500
02/05/2017 317.50p 320.00p 311.00p 317.50p 9005
28/04/2017 317.50p 322.75p 311.75p 317.50p 28501
27/04/2017 312.50p 335.00p 310.30p 317.50p 25807
26/04/2017 295.00p 320.00p 288.50p 312.50p 43684
25/04/2017 295.00p 303.20p 295.00p 295.00p 59400
24/04/2017 270.00p 309.00p 269.99p 295.00p 47859
21/04/2017 270.00p 275.01p 270.00p 270.00p 9658
20/04/2017 270.00p 274.01p 264.99p 270.00p 25338
19/04/2017 277.50p 279.51p 265.99p 270.00p 429056
18/04/2017 290.00p 292.00p 270.00p 277.50p 96285
13/04/2017 287.50p 295.00p 285.00p 290.00p 124993
12/04/2017 265.00p 292.59p 250.00p 282.50p 75187
11/04/2017 250.00p 270.00p 245.00p 265.00p 131252
10/04/2017 250.00p 265.00p 246.88p 250.00p 190702
07/04/2017 217.00p 253.20p 217.00p 250.00p 610845

*Close Price adjusted for both dividends and splits