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
21/11/2019 312.00p 319.30p 312.00p 314.00p 6803
20/11/2019 304.00p 320.00p 304.00p 312.00p 62948
19/11/2019 293.00p 309.16p 293.00p 304.00p 107172
18/11/2019 293.00p 296.00p 291.00p 293.00p 22336
15/11/2019 282.00p 308.00p 282.00p 294.00p 47861
14/11/2019 285.00p 288.00p 281.00p 282.00p 4966065
13/11/2019 285.00p 286.00p 280.50p 285.00p 22734
12/11/2019 285.00p 285.00p 280.25p 285.00p 32802
11/11/2019 283.00p 292.00p 280.25p 285.00p 747058
08/11/2019 275.00p 275.00p 270.00p 275.00p 774894
07/11/2019 275.00p 275.00p 273.90p 275.00p 10246
06/11/2019 275.00p 275.00p 270.20p 275.00p 13921
05/11/2019 275.00p 275.00p 272.00p 275.00p 8063
04/11/2019 275.00p 279.25p 272.00p 276.00p 56420
01/11/2019 274.00p 276.75p 269.00p 274.00p 10286
31/10/2019 275.00p 280.00p 268.00p 274.00p 7236
30/10/2019 275.00p 276.00p 275.00p 275.00p 1000
29/10/2019 275.00p 276.25p 270.00p 275.00p 5830
28/10/2019 275.00p 277.00p 270.00p 275.00p 4622
25/10/2019 275.00p 275.00p 270.00p 275.00p 5831
24/10/2019 275.00p 275.00p 270.00p 275.00p 2573
23/10/2019 275.00p 275.00p 275.00p 275.00p 1666
22/10/2019 275.00p 275.00p 269.00p 274.00p 6660
21/10/2019 274.00p 275.00p 268.00p 275.00p 1709
18/10/2019 271.00p 271.50p 268.00p 271.00p 10992
17/10/2019 273.00p 273.00p 270.00p 271.00p 9626
16/10/2019 275.00p 275.75p 270.08p 273.00p 6868
15/10/2019 275.00p 278.00p 272.00p 275.00p 9803
14/10/2019 275.00p 278.50p 270.00p 275.00p 603000
11/10/2019 275.00p 279.00p 272.00p 275.00p 8347
10/10/2019 277.00p 280.00p 273.00p 275.00p 2107
09/10/2019 277.00p 278.00p 275.77p 277.00p 14692
08/10/2019 277.00p 279.00p 273.75p 277.00p 8120
07/10/2019 282.00p 286.00p 274.75p 282.00p 57244
04/10/2019 277.00p 285.90p 277.00p 282.00p 11458
03/10/2019 285.00p 290.00p 278.00p 278.00p 20016
02/10/2019 285.00p 290.00p 285.00p 285.00p 11079
01/10/2019 287.00p 291.00p 284.15p 285.00p 20616
30/09/2019 285.00p 296.00p 280.00p 290.00p 80624
27/09/2019 284.00p 284.00p 275.00p 276.00p 38614
26/09/2019 284.00p 284.00p 278.00p 284.00p 700
25/09/2019 293.00p 293.00p 280.00p 284.00p 9844
24/09/2019 293.00p 293.00p 286.00p 293.00p 18726
23/09/2019 292.00p 293.00p 286.00p 293.00p 44836
20/09/2019 292.00p 292.80p 288.00p 292.00p 15024
19/09/2019 292.00p 294.00p 284.00p 292.00p 30709
18/09/2019 291.00p 297.50p 287.20p 292.00p 55837
17/09/2019 291.00p 291.40p 284.50p 291.00p 611550
16/09/2019 294.00p 298.00p 290.50p 291.00p 29484
13/09/2019 278.00p 298.00p 278.00p 294.00p 148514
12/09/2019 267.00p 280.00p 266.00p 276.00p 1546937
11/09/2019 269.00p 269.00p 266.00p 267.00p 11083
10/09/2019 271.00p 271.40p 260.00p 269.00p 2067298
09/09/2019 275.00p 275.17p 270.00p 270.00p 25030
06/09/2019 273.00p 276.00p 270.00p 276.00p 44591
05/09/2019 273.00p 274.00p 270.00p 273.00p 32270
04/09/2019 273.00p 273.00p 270.00p 273.00p 11185
03/09/2019 287.00p 287.00p 270.00p 272.00p 22563
02/09/2019 293.00p 293.00p 281.00p 287.00p 9277
30/08/2019 293.00p 293.00p 287.40p 293.00p 2442
29/08/2019 293.00p 293.00p 284.00p 284.00p 13146
28/08/2019 296.00p 296.00p 284.00p 293.00p 20892
27/08/2019 298.00p 298.00p 294.00p 296.00p 5737
23/08/2019 301.00p 301.00p 289.25p 298.00p 7971
22/08/2019 301.00p 301.00p 298.00p 298.00p 12913
21/08/2019 308.00p 308.00p 295.00p 301.00p 38578
20/08/2019 310.00p 310.00p 306.75p 308.00p 12239
19/08/2019 303.00p 310.00p 303.00p 310.00p 7260
16/08/2019 303.00p 305.00p 300.10p 305.00p 41950
15/08/2019 315.00p 315.00p 296.00p 302.00p 48587
14/08/2019 319.00p 319.00p 314.00p 315.00p 9207
13/08/2019 325.00p 325.00p 318.00p 319.00p 8142
12/08/2019 323.00p 330.00p 320.00p 325.00p 15333
09/08/2019 328.00p 328.00p 318.00p 322.00p 35714
08/08/2019 328.00p 328.00p 320.00p 328.00p 5822
07/08/2019 328.00p 328.00p 320.00p 328.00p 6460
06/08/2019 334.00p 334.00p 324.00p 328.00p 15649
05/08/2019 335.00p 335.00p 326.00p 334.00p 11898
02/08/2019 325.00p 335.00p 325.00p 335.00p 38936
01/08/2019 327.00p 327.00p 322.00p 324.00p 12010
31/07/2019 336.00p 336.00p 326.00p 327.00p 20905
30/07/2019 339.00p 339.00p 330.00p 336.00p 29596
29/07/2019 351.00p 351.00p 336.00p 339.00p 27751
26/07/2019 351.00p 351.00p 344.00p 351.00p 3550
25/07/2019 352.00p 352.00p 344.00p 351.00p 5553
24/07/2019 353.00p 353.00p 344.16p 352.00p 7471
23/07/2019 359.00p 359.00p 346.00p 353.00p 9007
22/07/2019 359.00p 359.00p 358.50p 359.00p 2581
19/07/2019 364.00p 364.00p 354.00p 359.00p 5255
18/07/2019 366.00p 366.00p 356.00p 364.00p 10628
17/07/2019 366.00p 366.00p 362.00p 366.00p 15612
16/07/2019 366.00p 366.00p 362.00p 366.00p 9124
15/07/2019 366.00p 366.00p 357.50p 366.00p 14627
12/07/2019 366.00p 366.00p 360.00p 366.00p 4456
11/07/2019 366.00p 367.00p 361.00p 366.00p 4053
10/07/2019 367.00p 367.50p 360.00p 366.00p 2358
09/07/2019 368.00p 373.97p 360.00p 366.00p 21616
08/07/2019 368.00p 376.00p 366.20p 368.00p 31890
05/07/2019 361.00p 374.00p 361.00p 368.00p 18852
04/07/2019 361.00p 365.14p 360.50p 361.00p 3267
03/07/2019 361.00p 364.00p 360.00p 361.00p 1039
02/07/2019 361.00p 364.00p 359.00p 361.00p 3088
01/07/2019 364.00p 366.00p 359.90p 361.00p 49617
28/06/2019 353.00p 367.00p 350.90p 364.00p 48873
27/06/2019 363.00p 363.00p 350.00p 360.00p 8680
26/06/2019 363.00p 363.00p 360.00p 363.00p 952
25/06/2019 363.00p 363.00p 356.00p 363.00p 10907
24/06/2019 365.00p 365.00p 355.77p 364.00p 18805
21/06/2019 360.00p 370.00p 360.00p 365.00p 20909
20/06/2019 360.00p 365.25p 356.00p 360.00p 16983
19/06/2019 372.00p 378.00p 354.00p 360.00p 14694
18/06/2019 354.00p 384.00p 354.00p 372.00p 50906
17/06/2019 353.00p 359.00p 349.78p 354.00p 20582
14/06/2019 353.00p 356.00p 349.00p 353.00p 6613
13/06/2019 355.00p 357.00p 340.00p 353.00p 14703
12/06/2019 355.00p 360.00p 350.00p 355.00p 30245
11/06/2019 365.00p 366.00p 352.00p 356.00p 46447
10/06/2019 368.00p 368.50p 364.00p 365.00p 13714
07/06/2019 369.00p 373.00p 366.20p 368.00p 18885
06/06/2019 364.00p 375.00p 364.00p 369.00p 12584
05/06/2019 385.00p 388.00p 360.60p 364.00p 42503
04/06/2019 385.00p 390.00p 383.03p 385.00p 37989
03/06/2019 375.00p 386.00p 375.00p 383.00p 17714
31/05/2019 365.00p 379.10p 364.15p 375.00p 64138
30/05/2019 353.00p 370.00p 350.00p 365.00p 576101
29/05/2019 345.00p 358.00p 342.07p 346.00p 49912
28/05/2019 315.00p 356.00p 315.00p 346.00p 209127
24/05/2019 311.00p 316.00p 300.00p 311.00p 66626
23/05/2019 315.00p 320.00p 310.00p 314.00p 13835
22/05/2019 315.00p 315.00p 310.00p 315.00p 6441
21/05/2019 315.00p 319.00p 310.25p 315.00p 10555
20/05/2019 316.00p 321.00p 312.00p 315.00p 47150
17/05/2019 322.00p 322.00p 310.00p 316.00p 50338
16/05/2019 322.00p 322.00p 318.30p 322.00p 6187
15/05/2019 319.00p 322.00p 316.00p 322.00p 21887
14/05/2019 317.00p 320.00p 312.67p 319.00p 27802
13/05/2019 328.00p 329.00p 318.00p 320.00p 56063
10/05/2019 319.00p 320.00p 316.50p 320.00p 2261
09/05/2019 315.00p 321.00p 315.00p 320.00p 48681
08/05/2019 323.00p 323.00p 313.00p 315.00p 29045
07/05/2019 325.00p 330.00p 320.00p 322.00p 85954
03/05/2019 323.00p 330.00p 320.00p 328.00p 97197
02/05/2019 322.00p 322.00p 318.00p 318.00p 116519
01/05/2019 321.00p 324.00p 316.00p 318.00p 57322
30/04/2019 315.00p 316.00p 313.25p 316.00p 44847
29/04/2019 316.00p 316.00p 315.00p 315.00p 12158
26/04/2019 315.00p 317.00p 312.00p 312.00p 7682
25/04/2019 314.00p 318.00p 314.00p 314.00p 9500
24/04/2019 313.00p 316.00p 310.00p 310.00p 26891
23/04/2019 319.00p 319.00p 313.00p 313.00p 6600
18/04/2019 319.00p 319.00p 314.50p 319.00p 306
17/04/2019 316.00p 319.00p 314.50p 319.00p 18584
16/04/2019 316.00p 316.00p 312.00p 312.00p 7565
15/04/2019 316.00p 316.00p 312.00p 316.00p 4539
12/04/2019 317.00p 320.00p 312.00p 312.00p 32821
11/04/2019 317.00p 318.00p 314.30p 316.00p 361493
10/04/2019 325.00p 325.00p 314.10p 317.00p 10829
09/04/2019 331.00p 331.00p 322.00p 325.00p 20318
08/04/2019 331.00p 331.00p 326.00p 331.00p 11858
05/04/2019 331.00p 331.00p 328.00p 331.00p 6450
04/04/2019 331.00p 331.00p 328.00p 331.00p 8700
03/04/2019 331.00p 331.00p 326.00p 331.00p 15644
02/04/2019 331.00p 331.00p 324.00p 331.00p 12642
01/04/2019 331.00p 331.00p 328.00p 331.00p 17713
29/03/2019 331.00p 331.00p 328.00p 331.00p 7729
28/03/2019 331.00p 331.00p 325.00p 331.00p 13742
27/03/2019 331.00p 331.00p 328.00p 331.00p 771
26/03/2019 331.00p 331.00p 331.00p 331.00p 0
25/03/2019 331.00p 331.00p 331.00p 331.00p 0
22/03/2019 331.00p 333.00p 328.85p 331.00p 1152
21/03/2019 331.00p 334.00p 326.00p 331.00p 4928
20/03/2019 331.00p 331.00p 329.70p 331.00p 1241
19/03/2019 330.00p 330.00p 324.00p 324.00p 8716
18/03/2019 330.00p 330.00p 326.00p 330.00p 12692
15/03/2019 332.00p 332.00p 330.00p 330.00p 1797
14/03/2019 332.00p 332.00p 330.50p 332.00p 4683
13/03/2019 333.00p 334.00p 330.00p 332.00p 8581
12/03/2019 335.00p 340.00p 333.00p 333.00p 2147
11/03/2019 335.00p 335.00p 335.00p 335.00p 5950
08/03/2019 338.00p 339.99p 330.00p 335.00p 7188
07/03/2019 343.00p 343.00p 332.00p 338.00p 4981
06/03/2019 346.00p 346.00p 340.00p 343.00p 4320
05/03/2019 346.00p 346.00p 340.00p 340.00p 5659
04/03/2019 346.00p 346.00p 340.00p 340.00p 18380
01/03/2019 340.00p 346.00p 340.00p 342.00p 26092
28/02/2019 334.00p 343.43p 334.00p 336.00p 12733
27/02/2019 334.00p 339.88p 333.55p 334.00p 3218
26/02/2019 328.00p 339.00p 328.00p 334.00p 18100
25/02/2019 315.00p 328.50p 315.00p 328.00p 13452
22/02/2019 315.00p 317.90p 312.50p 315.00p 5140
21/02/2019 321.00p 321.00p 312.00p 315.00p 5165
20/02/2019 318.00p 320.00p 310.10p 320.00p 9043
19/02/2019 334.00p 335.00p 316.00p 318.00p 10005
18/02/2019 337.00p 337.00p 332.00p 332.00p 4477
15/02/2019 341.00p 341.00p 334.00p 337.00p 6725
14/02/2019 342.00p 342.00p 338.00p 341.00p 8656
13/02/2019 339.00p 342.00p 339.00p 342.00p 10525
12/02/2019 338.00p 340.00p 337.00p 338.00p 10589
11/02/2019 335.00p 344.50p 333.50p 338.00p 39331
08/02/2019 332.00p 334.00p 330.10p 332.00p 3573

*Close Price adjusted for both dividends and splits