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
09/09/2020 353.00p 356.00p 350.00p 356.00p 8055
08/09/2020 353.00p 356.00p 350.00p 353.00p 27285
07/09/2020 350.50p 356.00p 350.00p 350.00p 1501
04/09/2020 350.50p 356.00p 347.25p 350.50p 8453
03/09/2020 350.50p 356.00p 347.25p 350.00p 5880
02/09/2020 347.00p 355.00p 347.00p 350.50p 80751
01/09/2020 345.00p 355.00p 345.00p 355.00p 13797
28/08/2020 344.00p 354.00p 340.00p 354.00p 2477
27/08/2020 344.00p 345.00p 337.00p 344.00p 6939
26/08/2020 344.50p 346.00p 338.75p 345.00p 13683
25/08/2020 344.00p 354.00p 342.00p 344.50p 10625
24/08/2020 344.00p 350.00p 340.00p 348.00p 9184
21/08/2020 344.00p 354.00p 340.00p 354.00p 3816
20/08/2020 342.00p 348.00p 338.00p 344.00p 4032
19/08/2020 342.00p 342.00p 337.50p 342.00p 3840
18/08/2020 342.00p 345.00p 336.00p 342.00p 2185
17/08/2020 341.00p 347.00p 332.00p 345.00p 11262
14/08/2020 336.00p 341.00p 332.00p 341.00p 1627
13/08/2020 328.00p 337.00p 328.00p 335.00p 6935
12/08/2020 322.00p 327.00p 320.00p 327.00p 39650
11/08/2020 320.50p 321.00p 320.50p 321.00p 2000
10/08/2020 320.50p 323.25p 315.00p 320.50p 11615
07/08/2020 317.00p 326.00p 311.00p 319.00p 4362
06/08/2020 318.00p 326.00p 310.00p 317.00p 2953
05/08/2020 318.00p 318.00p 318.00p 318.00p 339
04/08/2020 318.00p 318.00p 310.80p 318.00p 9005
03/08/2020 318.00p 318.00p 316.00p 316.00p 1898
31/07/2020 320.50p 320.50p 316.40p 318.00p 10706
30/07/2020 328.00p 331.00p 318.00p 322.00p 31603
29/07/2020 318.00p 334.00p 318.00p 328.00p 16521
28/07/2020 318.00p 322.00p 318.00p 318.00p 1758
27/07/2020 318.00p 322.00p 318.00p 318.00p 1691
24/07/2020 318.00p 318.00p 318.00p 318.00p 1295
23/07/2020 318.00p 324.00p 318.00p 318.00p 671
22/07/2020 318.00p 318.00p 318.00p 318.00p 1883
21/07/2020 316.00p 319.00p 316.00p 318.00p 8521
20/07/2020 316.00p 317.00p 313.50p 316.00p 971
17/07/2020 315.00p 320.00p 311.50p 316.00p 6573
16/07/2020 326.50p 326.50p 310.13p 315.00p 60793
15/07/2020 327.50p 327.50p 323.00p 326.50p 62172
14/07/2020 327.50p 328.50p 325.13p 327.50p 2600
13/07/2020 327.50p 330.00p 325.13p 327.50p 2604
10/07/2020 330.00p 330.00p 325.00p 327.50p 17866
09/07/2020 336.50p 339.00p 322.00p 330.00p 12187
08/07/2020 347.00p 347.00p 333.07p 336.50p 9926
07/07/2020 347.00p 347.75p 344.00p 347.00p 14719
06/07/2020 347.00p 347.75p 344.00p 346.00p 5880
03/07/2020 347.00p 348.75p 344.25p 347.00p 166137
02/07/2020 347.00p 348.75p 344.00p 347.00p 35740
01/07/2020 347.00p 352.75p 344.00p 347.00p 4309
30/06/2020 346.00p 350.00p 343.50p 347.00p 3972
29/06/2020 346.00p 346.00p 343.50p 346.00p 223837
26/06/2020 345.00p 348.80p 345.00p 346.00p 190900
25/06/2020 342.00p 347.00p 340.00p 345.00p 52874
24/06/2020 338.50p 344.00p 338.50p 342.00p 17816
23/06/2020 335.00p 340.00p 330.00p 330.00p 2264
22/06/2020 335.00p 339.50p 330.00p 335.00p 16614
19/06/2020 335.00p 338.00p 330.00p 335.00p 119668
18/06/2020 335.00p 340.00p 330.00p 335.00p 7066
17/06/2020 335.00p 340.00p 330.00p 335.00p 4266
16/06/2020 332.50p 342.00p 332.50p 342.00p 7067
15/06/2020 332.50p 333.00p 325.00p 332.50p 4703
12/06/2020 345.00p 345.00p 327.50p 336.00p 50737
11/06/2020 345.00p 345.00p 336.00p 345.00p 31242
10/06/2020 338.00p 350.00p 338.00p 345.00p 538
09/06/2020 338.00p 340.00p 337.00p 338.00p 944868
08/06/2020 338.00p 340.00p 336.00p 338.00p 100251
05/06/2020 333.00p 340.00p 331.00p 340.00p 417113
04/06/2020 330.00p 340.00p 326.00p 333.00p 17709
03/06/2020 333.00p 337.00p 327.00p 333.00p 12669
02/06/2020 314.00p 338.00p 314.00p 333.00p 10087
01/06/2020 289.00p 319.00p 288.02p 314.00p 19392
29/05/2020 289.00p 289.00p 288.00p 289.00p 14791
28/05/2020 289.00p 289.00p 288.00p 289.00p 80380
27/05/2020 289.00p 289.00p 288.00p 289.00p 17553
26/05/2020 289.00p 290.00p 286.50p 289.00p 38880
22/05/2020 289.00p 289.00p 286.00p 289.00p 18835
21/05/2020 288.00p 290.40p 286.00p 289.00p 266244
20/05/2020 288.00p 289.00p 284.00p 288.00p 13516
19/05/2020 288.00p 290.00p 284.25p 288.00p 7067
18/05/2020 288.00p 291.60p 284.50p 288.00p 7892
15/05/2020 288.00p 290.00p 284.75p 290.00p 35370
14/05/2020 290.00p 290.00p 284.00p 288.00p 37715
13/05/2020 290.00p 290.20p 288.00p 290.00p 1438
12/05/2020 290.00p 290.00p 288.00p 290.00p 5044
11/05/2020 290.00p 291.00p 288.00p 290.00p 59336
07/05/2020 294.00p 294.00p 288.00p 288.00p 23975
06/05/2020 294.00p 294.00p 283.00p 294.00p 10592
05/05/2020 294.00p 294.00p 288.00p 294.00p 3418
01/05/2020 294.00p 296.25p 285.30p 294.00p 2415
30/04/2020 283.00p 294.00p 276.25p 294.00p 34852
29/04/2020 285.00p 288.50p 275.00p 283.00p 23120
28/04/2020 283.00p 289.00p 280.25p 285.00p 2855
27/04/2020 285.00p 285.70p 280.55p 285.00p 13091
24/04/2020 287.00p 287.00p 280.00p 285.00p 21695
23/04/2020 287.00p 287.00p 280.00p 287.00p 1262
22/04/2020 287.00p 287.00p 277.99p 287.00p 21384
21/04/2020 287.00p 287.00p 280.00p 287.00p 4126
20/04/2020 283.00p 294.00p 280.00p 287.00p 24113
17/04/2020 277.50p 289.00p 277.50p 282.00p 8689
16/04/2020 267.00p 272.50p 265.00p 272.50p 7346
15/04/2020 277.50p 277.50p 264.00p 267.00p 7801
14/04/2020 268.50p 288.83p 265.55p 277.50p 12467
09/04/2020 266.00p 280.00p 260.00p 267.50p 50729
08/04/2020 254.00p 268.75p 250.25p 265.00p 25014
07/04/2020 249.00p 255.00p 238.00p 255.00p 40954
06/04/2020 233.00p 248.42p 233.00p 242.00p 38858
03/04/2020 245.00p 250.00p 230.00p 232.00p 16434
02/04/2020 260.00p 260.00p 231.00p 245.00p 43336
01/04/2020 257.00p 270.00p 245.00p 250.00p 25548
31/03/2020 243.00p 274.00p 243.00p 260.00p 24557
30/03/2020 240.00p 245.50p 233.00p 240.00p 22431
27/03/2020 241.00p 248.00p 230.00p 240.00p 38516
26/03/2020 230.00p 247.86p 222.25p 241.00p 23985
25/03/2020 212.00p 227.40p 207.50p 225.00p 13403
24/03/2020 205.00p 215.80p 200.00p 212.00p 14931
23/03/2020 210.00p 210.00p 191.00p 203.00p 47898
20/03/2020 206.00p 219.86p 204.00p 210.00p 50311
19/03/2020 211.00p 212.00p 202.00p 206.00p 111183
18/03/2020 231.00p 231.00p 200.00p 211.00p 15203
17/03/2020 258.00p 259.96p 220.00p 220.00p 42984
16/03/2020 290.00p 299.00p 190.00p 254.00p 21750
13/03/2020 293.00p 302.00p 290.50p 297.00p 85865
12/03/2020 305.00p 305.00p 290.00p 293.00p 57194
11/03/2020 327.00p 331.50p 314.04p 316.00p 31938
10/03/2020 333.00p 337.50p 320.00p 324.00p 34319
09/03/2020 349.00p 349.00p 302.50p 331.00p 40861
06/03/2020 362.00p 364.50p 348.00p 356.00p 53595
05/03/2020 369.00p 369.00p 360.00p 364.00p 25964
04/03/2020 363.00p 374.00p 356.00p 369.00p 17123
03/03/2020 349.00p 370.00p 349.00p 357.00p 13124
02/03/2020 344.00p 354.00p 341.00p 349.00p 468125
28/02/2020 362.00p 362.00p 324.00p 344.00p 119599
27/02/2020 367.00p 372.00p 360.00p 371.00p 61364
26/02/2020 366.00p 371.00p 358.00p 370.00p 64605
25/02/2020 375.00p 380.00p 358.00p 368.00p 117153
24/02/2020 401.00p 401.00p 368.00p 375.00p 60016
21/02/2020 421.00p 421.00p 396.00p 401.00p 23537
20/02/2020 420.00p 424.00p 418.00p 421.00p 5642
19/02/2020 420.00p 424.00p 416.00p 420.00p 9663
18/02/2020 420.00p 424.75p 415.00p 420.00p 16360
17/02/2020 420.00p 426.00p 414.75p 420.00p 16463
14/02/2020 427.00p 427.00p 414.00p 420.00p 36047
13/02/2020 424.00p 430.00p 419.00p 427.00p 439832
12/02/2020 421.00p 430.00p 414.00p 418.00p 242582
11/02/2020 405.00p 429.00p 405.00p 421.00p 980881
10/02/2020 410.00p 410.00p 401.24p 405.00p 233830
07/02/2020 395.00p 420.00p 395.00p 410.00p 38162
06/02/2020 390.00p 400.00p 390.00p 395.00p 38978
05/02/2020 389.00p 392.00p 389.00p 390.00p 14552
04/02/2020 390.00p 392.00p 387.99p 389.00p 136901
03/02/2020 390.00p 394.00p 386.55p 390.00p 42893
31/01/2020 390.00p 390.00p 387.99p 390.00p 32096
30/01/2020 393.00p 393.00p 380.00p 386.00p 68181
29/01/2020 395.00p 395.00p 390.50p 395.00p 101767
28/01/2020 390.00p 397.65p 387.60p 395.00p 122535
27/01/2020 383.00p 395.00p 382.79p 390.00p 241405
24/01/2020 383.00p 386.00p 381.00p 383.00p 48163
23/01/2020 383.00p 387.60p 376.00p 384.00p 84128
22/01/2020 382.00p 382.00p 376.00p 376.00p 23506
21/01/2020 390.00p 396.00p 374.00p 382.00p 118037
20/01/2020 395.00p 403.85p 381.00p 390.00p 321490
17/01/2020 387.00p 387.00p 382.00p 385.00p 10802
16/01/2020 370.00p 390.00p 370.00p 387.00p 93023
15/01/2020 369.00p 375.90p 366.50p 370.00p 19864
14/01/2020 357.00p 374.00p 356.00p 369.00p 134742
13/01/2020 356.00p 361.00p 353.00p 356.00p 258648
10/01/2020 354.00p 356.00p 351.11p 356.00p 59860
09/01/2020 346.00p 361.75p 344.25p 354.00p 306753
08/01/2020 346.00p 346.00p 342.00p 346.00p 17730
07/01/2020 346.00p 346.00p 344.00p 346.00p 10486
06/01/2020 350.00p 350.00p 344.00p 346.00p 81792
03/01/2020 350.00p 350.00p 344.00p 350.00p 5441
02/01/2020 352.00p 355.00p 340.00p 350.00p 32704
31/12/2019 352.00p 352.00p 344.00p 352.00p 3355
30/12/2019 352.00p 352.00p 344.00p 352.00p 10759
27/12/2019 355.00p 357.50p 344.00p 352.00p 13580
24/12/2019 355.00p 355.00p 350.00p 355.00p 3210
23/12/2019 354.00p 359.00p 346.30p 355.00p 17387
20/12/2019 346.00p 360.00p 346.00p 353.00p 17729
19/12/2019 341.00p 348.00p 341.00p 346.00p 19964
18/12/2019 341.00p 346.00p 341.00p 346.00p 16045
17/12/2019 337.00p 344.00p 336.00p 341.00p 17698
16/12/2019 325.00p 341.88p 325.00p 337.00p 78406
13/12/2019 314.00p 325.00p 314.00p 325.00p 71125
12/12/2019 310.00p 310.75p 308.00p 310.00p 1066
11/12/2019 312.00p 312.00p 308.00p 310.00p 13431
10/12/2019 311.00p 316.00p 308.00p 312.00p 44303
09/12/2019 312.00p 315.90p 308.00p 311.00p 14475
06/12/2019 311.00p 311.85p 308.00p 310.00p 6876
05/12/2019 311.00p 311.90p 308.00p 311.00p 6100
04/12/2019 311.00p 311.00p 308.00p 311.00p 311
03/12/2019 314.00p 314.50p 308.00p 311.00p 36075
02/12/2019 315.00p 316.00p 312.00p 314.00p 6908
29/11/2019 315.00p 315.00p 312.00p 315.00p 639
28/11/2019 315.00p 316.50p 312.00p 315.00p 14871
27/11/2019 320.00p 320.00p 312.00p 315.00p 20898
26/11/2019 320.00p 323.80p 318.00p 320.00p 30712
25/11/2019 315.00p 324.00p 311.00p 320.00p 14739
22/11/2019 315.00p 320.00p 310.85p 315.00p 13286

*Close Price adjusted for both dividends and splits