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
17/06/2021 478.50p 479.00p 475.00p 475.00p 0
16/06/2021 478.50p 478.60p 475.00p 475.00p 56620
15/06/2021 477.50p 478.50p 476.00p 478.50p 19250
14/06/2021 477.50p 485.00p 470.00p 470.00p 4436
11/06/2021 475.00p 475.00p 475.00p 475.00p 9575
10/06/2021 475.00p 478.00p 475.00p 475.00p 142819
09/06/2021 475.00p 475.00p 475.00p 475.00p 0
08/06/2021 475.00p 475.00p 474.82p 475.00p 303
07/06/2021 475.00p 475.00p 474.82p 475.00p 3659
04/06/2021 475.00p 475.00p 474.82p 475.00p 1424
03/06/2021 475.00p 475.00p 470.00p 475.00p 1133
02/06/2021 475.00p 475.00p 470.00p 472.00p 1071
01/06/2021 475.00p 475.00p 474.82p 475.00p 1391
31/05/2021 475.00p 475.00p 475.00p 475.00p 0
28/05/2021 475.00p 475.00p 475.00p 475.00p 0
27/05/2021 475.00p 475.00p 472.00p 475.00p 6220
26/05/2021 475.00p 475.00p 475.00p 475.00p 0
25/05/2021 475.00p 475.00p 472.00p 475.00p 33959
24/05/2021 475.00p 477.00p 474.82p 475.00p 2767
21/05/2021 475.00p 476.90p 472.00p 475.00p 25660
20/05/2021 475.00p 476.90p 472.00p 475.00p 28991
19/05/2021 475.00p 475.14p 474.80p 475.00p 22060
18/05/2021 475.00p 475.00p 473.00p 475.00p 2124
17/05/2021 475.00p 475.00p 475.00p 475.00p 0
14/05/2021 475.00p 475.00p 473.00p 475.00p 15000
13/05/2021 475.00p 475.00p 472.00p 475.00p 7237
12/05/2021 475.00p 480.00p 473.00p 475.00p 6114
11/05/2021 475.00p 480.00p 472.11p 475.00p 10856
10/05/2021 475.00p 480.00p 472.11p 475.00p 4641
07/05/2021 475.00p 480.00p 472.11p 475.00p 2090
06/05/2021 475.00p 480.00p 472.00p 475.00p 5126
05/05/2021 475.00p 480.00p 472.10p 475.00p 3554
04/05/2021 475.00p 480.00p 475.00p 475.00p 802
03/05/2021 475.00p 476.90p 472.00p 472.00p 408479
30/04/2021 475.00p 476.90p 472.00p 472.00p 408479
29/04/2021 475.00p 475.00p 472.50p 475.00p 106852
28/04/2021 475.00p 475.00p 475.00p 475.00p 0
27/04/2021 475.00p 475.00p 472.50p 475.00p 1029
26/04/2021 475.00p 476.90p 472.50p 475.00p 7826
23/04/2021 475.00p 475.00p 472.50p 475.00p 3144
22/04/2021 475.00p 475.00p 472.50p 475.00p 11463
21/04/2021 475.00p 475.00p 472.50p 475.00p 2260
20/04/2021 475.00p 476.90p 472.50p 475.00p 2540
19/04/2021 475.00p 476.90p 472.50p 475.00p 10198
16/04/2021 475.00p 475.00p 472.00p 475.00p 14481
15/04/2021 475.00p 478.00p 472.00p 472.00p 45158
14/04/2021 475.00p 476.90p 472.00p 475.00p 7454
13/04/2021 475.00p 475.00p 472.10p 475.00p 7439
12/04/2021 475.00p 475.00p 472.50p 475.00p 1000
09/04/2021 475.00p 475.00p 475.00p 475.00p 0
08/04/2021 475.00p 476.90p 472.50p 475.00p 45360
07/04/2021 475.00p 475.00p 475.00p 475.00p 0
06/04/2021 475.00p 475.00p 472.00p 475.00p 14790
05/04/2021 475.00p 485.00p 470.00p 475.00p 10451
02/04/2021 475.00p 485.00p 470.00p 475.00p 10451
01/04/2021 475.00p 485.00p 470.00p 475.00p 10451
31/03/2021 475.00p 475.00p 473.30p 475.00p 14412
30/03/2021 475.00p 475.00p 474.00p 475.00p 113350
29/03/2021 475.00p 475.00p 470.00p 475.00p 115249
26/03/2021 475.00p 475.00p 474.10p 475.00p 71500
25/03/2021 475.00p 479.50p 474.03p 475.00p 533
24/03/2021 475.00p 475.00p 475.00p 475.00p 16643
23/03/2021 475.00p 477.00p 474.00p 475.00p 7229
22/03/2021 475.00p 477.00p 473.70p 475.00p 52015
19/03/2021 475.00p 477.00p 475.00p 475.00p 18
18/03/2021 475.00p 475.00p 475.00p 475.00p 0
17/03/2021 475.00p 475.14p 473.50p 475.00p 2583300
16/03/2021 475.00p 480.00p 475.00p 475.00p 5000
15/03/2021 475.00p 475.00p 473.50p 475.00p 998
12/03/2021 475.00p 475.00p 475.00p 475.00p 220000
11/03/2021 475.00p 477.00p 473.50p 475.00p 482708
10/03/2021 475.00p 479.00p 472.00p 479.00p 3163313
09/03/2021 475.00p 477.00p 472.00p 475.00p 26848
08/03/2021 475.00p 475.00p 471.00p 475.00p 25965
05/03/2021 477.50p 477.50p 473.20p 475.00p 2491
04/03/2021 475.00p 475.00p 473.20p 475.00p 8050
03/03/2021 475.00p 476.00p 473.00p 473.00p 6118
02/03/2021 472.00p 479.99p 470.00p 473.00p 20801
01/03/2021 458.00p 467.00p 458.00p 458.00p 0
26/02/2021 458.00p 458.00p 456.00p 458.00p 9816
25/02/2021 461.50p 461.50p 456.72p 460.00p 24349
24/02/2021 461.50p 461.50p 458.00p 461.50p 31640
23/02/2021 461.50p 461.50p 458.00p 461.50p 14897
22/02/2021 461.50p 463.00p 458.00p 461.50p 39296
19/02/2021 462.00p 465.00p 458.00p 459.00p 55576
18/02/2021 462.00p 462.00p 458.00p 458.00p 404738
17/02/2021 461.50p 463.00p 459.00p 462.00p 1429000
16/02/2021 464.00p 465.00p 460.00p 462.50p 75238
15/02/2021 464.00p 467.60p 460.10p 464.00p 212774
12/02/2021 464.00p 464.00p 460.79p 464.00p 51150
11/02/2021 459.00p 464.00p 459.00p 464.00p 75745
10/02/2021 459.00p 460.00p 459.00p 459.00p 1692570
09/02/2021 459.00p 460.00p 458.00p 459.00p 121657
08/02/2021 455.00p 460.00p 453.00p 460.00p 47503
05/02/2021 455.00p 455.00p 454.16p 455.00p 4703
04/02/2021 455.00p 455.00p 453.80p 454.00p 2530170
03/02/2021 455.00p 458.00p 453.20p 455.00p 259065
02/02/2021 455.00p 458.00p 452.75p 455.00p 4426
01/02/2021 455.00p 456.80p 452.42p 455.00p 4397197
29/01/2021 455.00p 456.20p 452.00p 455.00p 6353
28/01/2021 456.00p 456.98p 452.20p 455.50p 106393
27/01/2021 457.00p 459.10p 455.00p 457.00p 62829
26/01/2021 455.00p 460.00p 455.00p 455.00p 24836
25/01/2021 397.50p 460.00p 395.00p 456.00p 1066477
22/01/2021 397.50p 410.00p 392.00p 397.50p 20769
21/01/2021 400.00p 400.00p 389.00p 397.50p 25418
20/01/2021 390.00p 400.00p 380.00p 400.00p 38617
19/01/2021 390.00p 390.00p 380.00p 390.00p 3897
18/01/2021 390.00p 396.00p 383.20p 390.00p 16570
15/01/2021 390.00p 390.00p 387.30p 390.00p 20179
14/01/2021 390.00p 394.00p 382.00p 390.00p 84670
13/01/2021 390.00p 395.00p 387.90p 392.00p 19437
12/01/2021 390.00p 399.00p 388.89p 392.00p 24069
11/01/2021 390.00p 400.00p 386.75p 390.00p 21193
08/01/2021 385.00p 410.00p 380.00p 390.00p 108315
07/01/2021 347.50p 387.00p 347.50p 380.00p 43051
06/01/2021 345.00p 349.00p 341.30p 349.00p 6793
05/01/2021 343.50p 348.50p 340.00p 345.00p 9641
04/01/2021 343.00p 344.00p 339.75p 341.00p 41537
01/01/2021 343.50p 347.00p 343.00p 343.00p 1966
31/12/2020 343.50p 347.00p 343.00p 343.00p 1966
30/12/2020 340.00p 349.75p 338.00p 343.50p 16453
29/12/2020 336.00p 350.00p 336.00p 340.00p 6497
28/12/2020 336.50p 338.00p 336.00p 336.00p 1200
25/12/2020 336.50p 338.00p 336.00p 336.00p 1200
24/12/2020 336.50p 338.00p 336.00p 336.00p 1200
23/12/2020 336.00p 340.00p 336.00p 340.00p 3500
22/12/2020 333.00p 340.00p 332.00p 336.00p 15537
21/12/2020 333.00p 335.00p 333.00p 334.00p 10878
18/12/2020 333.00p 334.00p 332.50p 333.00p 2740
17/12/2020 332.50p 335.00p 331.00p 333.00p 7608
16/12/2020 332.50p 333.00p 331.00p 332.50p 1947
15/12/2020 332.50p 333.00p 331.00p 332.50p 213571
14/12/2020 332.50p 332.50p 331.00p 332.50p 1520
11/12/2020 332.50p 332.50p 330.00p 330.00p 1109
10/12/2020 332.50p 332.50p 330.00p 330.00p 14851
09/12/2020 335.00p 335.00p 331.57p 332.50p 475
08/12/2020 335.00p 335.00p 331.50p 335.00p 50750
07/12/2020 335.00p 336.00p 330.50p 335.00p 1386
04/12/2020 335.00p 335.00p 331.50p 335.00p 500
03/12/2020 335.00p 335.00p 330.00p 330.00p 11456
02/12/2020 335.00p 338.00p 330.00p 335.00p 7901
01/12/2020 332.50p 332.50p 330.00p 330.00p 15031
30/11/2020 335.00p 335.00p 328.00p 332.50p 108224
27/11/2020 335.00p 338.00p 330.25p 335.00p 1651
26/11/2020 335.00p 335.00p 332.00p 335.00p 1000
25/11/2020 335.00p 335.00p 330.00p 335.00p 160163
24/11/2020 335.00p 335.00p 330.00p 335.00p 10281
23/11/2020 332.50p 337.90p 320.00p 330.00p 186254
20/11/2020 335.00p 335.00p 325.00p 330.00p 6671
19/11/2020 332.50p 335.00p 323.00p 335.00p 3689
18/11/2020 333.50p 335.00p 323.75p 333.50p 9953
17/11/2020 322.50p 340.00p 320.00p 333.50p 27093
16/11/2020 325.00p 329.98p 320.00p 325.00p 23578
13/11/2020 325.00p 329.00p 320.00p 322.00p 36200
12/11/2020 320.00p 329.00p 320.00p 325.00p 45242
10/11/2020 317.50p 329.00p 312.00p 320.00p 19500
09/11/2020 311.00p 330.00p 300.50p 320.00p 41902
06/11/2020 311.00p 311.00p 300.00p 311.00p 4033
05/11/2020 311.00p 311.00p 301.25p 311.00p 6991
04/11/2020 311.00p 311.00p 305.00p 311.00p 1000
03/11/2020 298.50p 311.00p 295.00p 311.00p 17160
02/11/2020 298.50p 303.00p 292.00p 295.00p 14603
30/10/2020 298.50p 303.00p 297.00p 298.50p 4165
29/10/2020 298.00p 302.00p 290.00p 298.50p 131496
28/10/2020 320.00p 320.00p 298.00p 298.00p 30616
27/10/2020 325.00p 325.00p 310.79p 320.00p 2040
26/10/2020 332.50p 335.00p 322.00p 325.00p 17285
23/10/2020 332.50p 332.50p 325.00p 332.50p 5315
22/10/2020 332.50p 334.75p 325.00p 332.50p 9475
21/10/2020 332.50p 339.00p 330.70p 332.50p 97619
20/10/2020 337.50p 340.00p 325.00p 330.00p 16975
19/10/2020 340.00p 340.00p 330.00p 337.50p 1790
16/10/2020 340.00p 350.00p 330.00p 340.00p 4995
15/10/2020 340.00p 347.50p 334.00p 340.00p 35390
14/10/2020 340.00p 348.00p 334.00p 340.00p 3886
13/10/2020 340.00p 340.00p 334.00p 340.00p 7954
12/10/2020 325.00p 345.00p 325.00p 340.00p 112053
09/10/2020 325.00p 325.00p 320.00p 325.00p 1734
08/10/2020 322.50p 330.00p 322.50p 325.00p 9289
07/10/2020 322.50p 325.00p 316.00p 325.00p 14650
06/10/2020 322.50p 328.00p 321.00p 321.00p 3412
05/10/2020 309.00p 325.00p 309.00p 325.00p 39295
02/10/2020 310.00p 314.00p 300.90p 309.00p 22800
01/10/2020 310.00p 320.00p 308.00p 310.00p 7233
30/09/2020 310.00p 320.00p 295.00p 310.00p 51220
29/09/2020 325.00p 326.75p 322.00p 325.00p 12523
28/09/2020 322.50p 325.34p 320.00p 325.00p 20994
25/09/2020 322.50p 352.50p 313.00p 322.50p 53700
24/09/2020 322.50p 324.50p 316.00p 322.50p 5558
23/09/2020 331.00p 331.00p 310.22p 322.50p 296057
22/09/2020 335.00p 337.75p 330.00p 331.00p 10084
21/09/2020 350.50p 350.50p 330.00p 335.00p 9038
18/09/2020 353.00p 353.00p 350.00p 351.00p 34677
17/09/2020 353.00p 353.00p 351.00p 353.00p 54134
16/09/2020 353.00p 353.00p 350.70p 352.00p 11205
15/09/2020 353.00p 353.00p 350.50p 353.00p 4952
14/09/2020 353.00p 356.00p 350.00p 353.00p 21078
11/09/2020 353.00p 353.00p 350.00p 353.00p 4981
10/09/2020 353.00p 353.00p 350.00p 353.00p 4692

*Close Price adjusted for both dividends and splits