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
07/02/2019 332.00p 334.00p 330.60p 332.00p 2436
06/02/2019 335.00p 339.00p 332.00p 332.00p 13588
05/02/2019 335.00p 340.00p 335.00p 335.00p 2258
04/02/2019 335.00p 335.00p 330.03p 335.00p 6565
01/02/2019 335.00p 340.00p 335.00p 335.00p 2064
31/01/2019 340.00p 340.00p 328.00p 335.00p 15577
30/01/2019 345.00p 345.00p 345.00p 345.00p 0
29/01/2019 345.00p 345.00p 340.50p 345.00p 1441
28/01/2019 345.00p 345.00p 340.50p 345.00p 300
25/01/2019 345.00p 345.00p 340.00p 345.00p 5287
24/01/2019 345.00p 345.00p 344.00p 344.00p 10747
23/01/2019 345.00p 345.00p 341.00p 345.00p 7404
22/01/2019 345.00p 345.00p 345.00p 345.00p 2123
21/01/2019 355.00p 359.00p 340.00p 345.00p 68536
18/01/2019 344.00p 344.00p 340.03p 344.00p 500
17/01/2019 345.00p 345.00p 340.03p 344.00p 1189
16/01/2019 344.00p 346.00p 344.00p 344.00p 1632
15/01/2019 344.00p 344.00p 340.00p 344.00p 9919
14/01/2019 344.00p 344.00p 341.00p 344.00p 3062
11/01/2019 344.00p 344.00p 340.00p 344.00p 1885
10/01/2019 344.00p 344.00p 342.50p 344.00p 578
09/01/2019 344.00p 344.00p 340.00p 344.00p 1889
08/01/2019 344.00p 344.00p 340.00p 344.00p 2000
07/01/2019 343.00p 344.00p 338.00p 344.00p 5243
04/01/2019 343.00p 343.00p 338.00p 343.00p 1800
03/01/2019 343.00p 343.00p 342.00p 343.00p 162
02/01/2019 343.00p 343.00p 343.00p 343.00p 100000
31/12/2018 343.00p 343.00p 343.00p 343.00p 0
28/12/2018 343.00p 343.00p 338.00p 343.00p 13750
27/12/2018 341.00p 343.50p 338.00p 343.00p 11821
24/12/2018 341.00p 341.00p 341.00p 341.00p 0
21/12/2018 341.00p 341.00p 341.00p 341.00p 0
20/12/2018 344.00p 345.00p 330.00p 341.00p 2910
19/12/2018 356.00p 356.00p 340.80p 344.00p 3100
18/12/2018 356.00p 356.00p 356.00p 356.00p 2500
17/12/2018 356.00p 356.00p 354.00p 356.00p 1000
14/12/2018 356.00p 356.00p 354.00p 356.00p 702
13/12/2018 356.00p 356.00p 354.00p 356.00p 19
12/12/2018 356.00p 356.00p 354.00p 356.00p 283
11/12/2018 356.00p 356.00p 354.00p 356.00p 1512
10/12/2018 356.00p 356.00p 354.00p 356.00p 3974
07/12/2018 356.00p 356.00p 354.00p 356.00p 2507
06/12/2018 380.00p 380.00p 340.00p 354.00p 9118
05/12/2018 383.00p 383.00p 380.00p 380.00p 130
04/12/2018 383.00p 383.00p 380.00p 383.00p 573
03/12/2018 386.00p 386.00p 380.00p 383.00p 4126
30/11/2018 383.00p 383.00p 380.00p 383.00p 523
29/11/2018 383.00p 383.00p 380.00p 383.00p 1797
28/11/2018 383.00p 383.00p 380.10p 383.00p 208
27/11/2018 383.00p 383.00p 380.90p 383.00p 2300
26/11/2018 383.00p 383.00p 381.00p 383.00p 12066
23/11/2018 383.00p 383.00p 380.00p 383.00p 1678
22/11/2018 383.00p 383.00p 382.00p 383.00p 97
21/11/2018 383.00p 383.00p 383.00p 383.00p 0
20/11/2018 383.00p 383.00p 380.00p 383.00p 959
19/11/2018 393.00p 393.00p 380.00p 383.00p 6454
16/11/2018 393.00p 393.00p 388.00p 393.00p 1669
15/11/2018 393.00p 393.00p 388.50p 393.00p 400
14/11/2018 393.00p 393.00p 390.00p 393.00p 868
13/11/2018 394.00p 394.00p 388.00p 393.00p 4777
12/11/2018 394.00p 394.00p 390.00p 394.00p 12614
09/11/2018 385.00p 385.00p 380.48p 385.00p 874
08/11/2018 383.00p 385.00p 380.00p 385.00p 1860
07/11/2018 383.00p 383.00p 381.50p 383.00p 117
06/11/2018 383.00p 383.00p 383.00p 383.00p 4000
05/11/2018 381.00p 383.00p 380.06p 383.00p 1296
02/11/2018 381.00p 381.00p 380.02p 381.00p 36758
01/11/2018 379.00p 379.00p 377.00p 379.00p 1025
31/10/2018 379.00p 379.00p 376.00p 379.00p 1000
30/10/2018 379.00p 379.00p 376.00p 379.00p 817
29/10/2018 379.00p 379.00p 379.00p 379.00p 2632
26/10/2018 379.00p 379.00p 376.00p 379.00p 1282
25/10/2018 385.00p 385.00p 376.00p 379.00p 7200
24/10/2018 385.00p 385.00p 380.00p 385.00p 526
23/10/2018 385.00p 385.00p 375.00p 385.00p 2750
22/10/2018 394.00p 394.00p 380.00p 385.00p 1799
19/10/2018 394.00p 394.00p 390.00p 394.00p 2908
18/10/2018 394.00p 394.00p 390.00p 394.00p 6612
17/10/2018 394.00p 394.00p 386.00p 394.00p 5926
16/10/2018 404.00p 404.00p 380.00p 380.00p 53702
15/10/2018 404.00p 404.00p 400.00p 404.00p 2400
12/10/2018 404.00p 404.00p 400.00p 404.00p 3543
11/10/2018 404.00p 404.00p 400.00p 404.00p 4105
10/10/2018 405.00p 405.00p 400.00p 404.00p 5750
09/10/2018 405.00p 405.00p 400.00p 405.00p 2000
08/10/2018 405.00p 405.00p 400.00p 405.00p 2000
05/10/2018 405.00p 405.00p 400.00p 405.00p 2173
04/10/2018 405.00p 410.00p 400.10p 405.00p 8137
03/10/2018 405.00p 405.00p 405.00p 405.00p 17569
02/10/2018 405.00p 405.50p 400.00p 405.00p 3520
01/10/2018 405.00p 405.00p 400.00p 405.00p 195523
28/09/2018 399.00p 402.00p 399.00p 402.00p 16483
27/09/2018 399.00p 400.00p 392.00p 399.00p 1573
26/09/2018 399.00p 399.00p 399.00p 399.00p 3500
25/09/2018 405.00p 405.00p 399.00p 399.00p 2501
24/09/2018 405.00p 405.00p 400.00p 402.00p 2626
21/09/2018 405.00p 405.00p 400.00p 405.00p 11086
20/09/2018 405.00p 405.00p 400.00p 405.00p 18415
19/09/2018 405.00p 410.00p 404.00p 405.00p 12548
18/09/2018 390.00p 390.00p 382.00p 390.00p 1438
17/09/2018 400.00p 400.00p 388.00p 390.00p 2100
14/09/2018 400.00p 400.00p 393.00p 400.00p 1000
13/09/2018 401.00p 401.00p 395.00p 400.00p 1945
12/09/2018 410.00p 410.00p 392.90p 401.00p 4920
11/09/2018 415.00p 415.00p 407.00p 410.00p 11959
10/09/2018 415.00p 422.00p 411.00p 415.00p 1242
07/09/2018 412.00p 424.00p 411.00p 415.00p 4528
06/09/2018 396.00p 418.00p 396.00p 412.00p 19419
05/09/2018 381.00p 413.00p 381.00p 396.00p 14720
04/09/2018 379.00p 386.00p 379.00p 381.00p 3025
03/09/2018 355.00p 389.00p 355.00p 379.00p 21512
31/08/2018 355.00p 359.00p 355.00p 355.00p 135
30/08/2018 345.00p 359.50p 345.00p 355.00p 2200
29/08/2018 345.00p 350.00p 345.00p 345.00p 1930
28/08/2018 334.00p 345.89p 334.00p 345.00p 104509
24/08/2018 331.00p 331.00p 324.00p 331.00p 1547
23/08/2018 331.00p 331.00p 324.00p 331.00p 2347
22/08/2018 331.00p 331.00p 330.00p 331.00p 1328
21/08/2018 333.00p 333.00p 327.00p 331.00p 2900
20/08/2018 333.00p 333.00p 330.00p 333.00p 1000
17/08/2018 334.00p 334.00p 330.00p 333.00p 1600
16/08/2018 335.00p 335.00p 330.00p 335.00p 290
15/08/2018 335.00p 335.00p 330.00p 335.00p 6022
14/08/2018 335.00p 335.00p 330.00p 335.00p 1518
13/08/2018 335.00p 340.00p 333.00p 335.00p 8842
10/08/2018 335.00p 335.00p 325.00p 335.00p 2442
09/08/2018 335.00p 335.00p 326.00p 335.00p 3055
08/08/2018 335.00p 337.50p 335.00p 335.00p 737
07/08/2018 327.00p 338.20p 325.10p 334.00p 4976
06/08/2018 324.00p 327.90p 318.00p 327.00p 4119
03/08/2018 318.00p 324.90p 312.00p 324.00p 12986
02/08/2018 317.00p 318.00p 314.00p 318.00p 5566
01/08/2018 316.00p 317.00p 316.00p 317.00p 0
31/07/2018 316.00p 316.00p 316.00p 316.00p 285000
30/07/2018 316.00p 316.00p 308.00p 316.00p 3690
27/07/2018 315.00p 317.00p 312.00p 316.00p 53823
26/07/2018 322.00p 322.00p 310.00p 315.00p 7441
25/07/2018 322.00p 322.00p 311.00p 322.00p 1791
24/07/2018 322.00p 322.00p 311.00p 322.00p 3176
23/07/2018 322.00p 322.00p 316.00p 322.00p 700
20/07/2018 322.00p 322.00p 314.00p 322.00p 7042
19/07/2018 322.00p 322.00p 322.00p 322.00p 0
18/07/2018 322.00p 322.00p 318.00p 322.00p 934
17/07/2018 322.00p 322.00p 310.00p 322.00p 3560
16/07/2018 322.00p 322.00p 316.00p 322.00p 1830
13/07/2018 322.00p 322.00p 314.00p 322.00p 7860
12/07/2018 322.00p 322.00p 322.00p 322.00p 0
11/07/2018 325.00p 325.00p 320.00p 322.00p 1000
10/07/2018 325.00p 325.00p 320.00p 325.00p 1151
09/07/2018 325.00p 325.00p 320.00p 325.00p 1000
06/07/2018 325.00p 325.00p 320.00p 325.00p 1000
05/07/2018 325.00p 325.00p 324.00p 325.00p 330
04/07/2018 325.00p 325.00p 325.00p 325.00p 2500
03/07/2018 325.00p 326.00p 320.00p 325.00p 1544
02/07/2018 323.00p 327.00p 323.00p 325.00p 1162
29/06/2018 320.00p 323.00p 316.00p 323.00p 953
28/06/2018 320.00p 326.00p 320.00p 320.00p 1831
27/06/2018 340.00p 340.00p 317.00p 320.00p 3492
26/06/2018 340.00p 340.00p 330.00p 340.00p 1912
25/06/2018 340.00p 340.00p 339.00p 340.00p 50
22/06/2018 340.00p 343.00p 340.00p 340.00p 3600
21/06/2018 340.00p 340.00p 340.00p 340.00p 0
20/06/2018 340.00p 340.00p 340.00p 340.00p 0
19/06/2018 340.00p 344.00p 330.00p 340.00p 1715
18/06/2018 340.00p 344.00p 340.00p 340.00p 2600
15/06/2018 340.00p 350.00p 330.00p 340.00p 1620
14/06/2018 350.00p 350.00p 340.00p 340.00p 4845
13/06/2018 355.00p 355.00p 350.00p 350.00p 1349
12/06/2018 355.00p 355.00p 340.00p 355.00p 4186
11/06/2018 350.00p 369.00p 350.00p 355.00p 8024
08/06/2018 345.00p 353.00p 330.00p 345.00p 3884
07/06/2018 345.00p 345.00p 336.00p 345.00p 896
06/06/2018 345.00p 358.00p 345.00p 345.00p 276
05/06/2018 340.00p 360.00p 340.00p 345.00p 11754
04/06/2018 315.00p 350.00p 315.00p 340.00p 91774
01/06/2018 315.00p 315.00p 306.00p 310.00p 3550
31/05/2018 315.00p 315.00p 315.00p 315.00p 4000
30/05/2018 323.00p 323.00p 310.00p 315.00p 5115
29/05/2018 323.00p 323.00p 316.00p 323.00p 2352
25/05/2018 324.00p 324.00p 323.00p 323.00p 1393
24/05/2018 325.00p 325.00p 323.00p 324.00p 619
23/05/2018 325.00p 325.00p 320.00p 325.00p 628
22/05/2018 325.00p 325.00p 320.00p 325.00p 4675
21/05/2018 330.00p 330.25p 320.00p 325.00p 6043
18/05/2018 330.00p 330.00p 320.00p 330.00p 4165
17/05/2018 330.00p 330.00p 321.00p 330.00p 227
16/05/2018 330.00p 330.00p 320.00p 330.00p 1996
15/05/2018 332.00p 332.00p 330.00p 330.00p 0
14/05/2018 332.00p 332.00p 330.00p 332.00p 793
11/05/2018 340.00p 340.00p 324.00p 332.00p 5080
10/05/2018 340.00p 340.00p 330.00p 340.00p 1000
09/05/2018 340.00p 340.00p 331.00p 340.00p 3632
08/05/2018 340.00p 340.00p 338.95p 340.00p 381
04/05/2018 340.00p 340.00p 335.00p 340.00p 670
03/05/2018 340.00p 340.00p 340.00p 340.00p 176276
02/05/2018 340.00p 340.00p 340.00p 340.00p 11764
01/05/2018 340.00p 340.00p 340.00p 340.00p 2646
30/04/2018 340.00p 340.00p 340.00p 340.00p 600
27/04/2018 340.00p 340.00p 335.00p 340.00p 1957
26/04/2018 340.00p 340.00p 340.00p 340.00p 586

*Close Price adjusted for both dividends and splits