Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
AFH Financial Group (AFHP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 24/04/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 7800 |
| 23/04/2018 | 340.00p | 340.00p | 335.00p | 340.00p | 3740 |
| 20/04/2018 | 340.00p | 345.00p | 335.00p | 340.00p | 946 |
| 19/04/2018 | 340.00p | 345.00p | 335.00p | 340.00p | 2077 |
| 18/04/2018 | 342.00p | 342.00p | 342.00p | 342.00p | 5000 |
| 17/04/2018 | 342.00p | 342.00p | 342.00p | 342.00p | 115 |
| 16/04/2018 | 342.00p | 342.00p | 342.00p | 342.00p | 2000 |
| 13/04/2018 | 342.00p | 342.00p | 342.00p | 342.00p | 279179 |
| 12/04/2018 | 342.00p | 345.00p | 342.00p | 342.00p | 80 |
| 11/04/2018 | 342.00p | 345.00p | 342.00p | 342.00p | 576 |
| 10/04/2018 | 342.00p | 342.00p | 342.00p | 342.00p | 65993 |
| 09/04/2018 | 344.00p | 350.00p | 338.00p | 342.00p | 2406 |
| 06/04/2018 | 344.00p | 344.00p | 344.00p | 344.00p | 1816 |
| 05/04/2018 | 344.00p | 344.00p | 344.00p | 344.00p | 145 |
| 04/04/2018 | 335.00p | 344.00p | 335.00p | 344.00p | 0 |
| 03/04/2018 | 335.00p | 340.00p | 335.00p | 335.00p | 1202 |
| 29/03/2018 | 332.00p | 336.00p | 332.00p | 335.00p | 1488 |
| 28/03/2018 | 335.00p | 335.00p | 332.00p | 332.00p | 1464 |
| 27/03/2018 | 345.00p | 359.70p | 345.00p | 345.00p | 1116 |
| 26/03/2018 | 345.00p | 350.00p | 345.00p | 345.00p | 461588 |
| 23/03/2018 | 350.00p | 350.00p | 341.00p | 350.00p | 1283 |
| 22/03/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 464179 |
| 21/03/2018 | 360.00p | 360.00p | 345.00p | 350.00p | 1429 |
| 20/03/2018 | 360.00p | 367.50p | 360.00p | 360.00p | 406 |
| 19/03/2018 | 360.00p | 367.50p | 353.50p | 360.00p | 1513 |
| 16/03/2018 | 360.00p | 368.00p | 360.00p | 360.00p | 23 |
| 15/03/2018 | 355.00p | 370.00p | 355.00p | 360.00p | 3703 |
| 14/03/2018 | 355.00p | 370.00p | 355.00p | 355.00p | 232 |
| 13/03/2018 | 355.00p | 370.00p | 348.00p | 355.00p | 1908 |
| 12/03/2018 | 340.00p | 360.00p | 340.00p | 355.00p | 4568 |
| 09/03/2018 | 340.00p | 350.00p | 340.00p | 340.00p | 284 |
| 08/03/2018 | 340.00p | 340.00p | 339.50p | 340.00p | 1250 |
| 07/03/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 334347 |
| 06/03/2018 | 335.00p | 350.00p | 335.00p | 340.00p | 4848 |
| 05/03/2018 | 335.00p | 335.00p | 327.00p | 335.00p | 1960 |
| 02/03/2018 | 339.00p | 339.00p | 323.00p | 335.00p | 4603 |
| 01/03/2018 | 339.00p | 340.00p | 332.00p | 339.00p | 4895 |
| 28/02/2018 | 339.00p | 339.00p | 339.00p | 339.00p | 0 |
| 27/02/2018 | 337.00p | 340.00p | 321.00p | 339.00p | 4120 |
| 26/02/2018 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 23/02/2018 | 338.00p | 338.00p | 330.00p | 330.00p | 303 |
| 22/02/2018 | 340.00p | 340.00p | 338.00p | 338.00p | 2000 |
| 21/02/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/02/2018 | 338.00p | 340.00p | 338.00p | 340.00p | 2768 |
| 19/02/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 7700 |
| 16/02/2018 | 338.00p | 341.00p | 338.00p | 338.00p | 1843 |
| 15/02/2018 | 325.00p | 346.50p | 325.00p | 338.00p | 7849 |
| 14/02/2018 | 325.00p | 328.75p | 325.00p | 325.00p | 1000 |
| 13/02/2018 | 340.00p | 340.00p | 320.50p | 325.00p | 6884 |
| 12/02/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 181 |
| 09/02/2018 | 340.00p | 340.00p | 330.00p | 340.00p | 2972 |
| 08/02/2018 | 340.00p | 342.00p | 340.00p | 340.00p | 868 |
| 07/02/2018 | 340.00p | 343.00p | 330.00p | 340.00p | 3521 |
| 06/02/2018 | 335.00p | 340.00p | 330.00p | 340.00p | 1011 |
| 05/02/2018 | 340.00p | 340.00p | 330.00p | 340.00p | 3032 |
| 02/02/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 3424 |
| 01/02/2018 | 335.00p | 340.00p | 335.00p | 340.00p | 0 |
| 31/01/2018 | 347.00p | 347.00p | 322.00p | 335.00p | 3287 |
| 30/01/2018 | 348.00p | 354.00p | 343.36p | 347.00p | 1119 |
| 29/01/2018 | 323.00p | 358.00p | 323.00p | 348.00p | 11565 |
| 26/01/2018 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 25/01/2018 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 24/01/2018 | 306.00p | 306.00p | 306.00p | 306.00p | 2000 |
| 23/01/2018 | 306.00p | 315.00p | 304.00p | 306.00p | 3085 |
| 22/01/2018 | 306.00p | 315.00p | 306.00p | 306.00p | 2485 |
| 19/01/2018 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 18/01/2018 | 306.00p | 315.00p | 298.40p | 306.00p | 1866 |
| 17/01/2018 | 303.00p | 309.00p | 303.00p | 306.00p | 2653 |
| 16/01/2018 | 303.00p | 308.90p | 303.00p | 303.00p | 647 |
| 15/01/2018 | 307.00p | 307.00p | 296.28p | 303.00p | 3662 |
| 12/01/2018 | 310.00p | 310.00p | 300.00p | 307.00p | 2000 |
| 11/01/2018 | 310.00p | 310.00p | 300.00p | 310.00p | 3002 |
| 10/01/2018 | 310.00p | 310.00p | 306.00p | 310.00p | 1198 |
| 09/01/2018 | 296.00p | 317.82p | 296.00p | 310.00p | 3612 |
| 08/01/2018 | 295.00p | 302.00p | 295.00p | 296.00p | 3892 |
| 05/01/2018 | 292.00p | 300.00p | 292.00p | 292.00p | 862 |
| 04/01/2018 | 292.00p | 302.00p | 292.00p | 292.00p | 6300 |
| 03/01/2018 | 292.00p | 300.00p | 287.50p | 292.00p | 1214 |
| 02/01/2018 | 283.00p | 300.00p | 283.00p | 292.00p | 8413 |
| 29/12/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 28/12/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 27/12/2017 | 277.50p | 277.50p | 275.00p | 277.50p | 190 |
| 22/12/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 21/12/2017 | 277.50p | 283.86p | 277.50p | 277.50p | 1782 |
| 20/12/2017 | 277.50p | 277.50p | 275.00p | 277.50p | 230 |
| 19/12/2017 | 275.00p | 277.50p | 270.51p | 277.50p | 418 |
| 18/12/2017 | 275.00p | 275.00p | 270.51p | 275.00p | 1469 |
| 15/12/2017 | 275.00p | 275.00p | 270.00p | 275.00p | 400 |
| 14/12/2017 | 275.00p | 275.00p | 274.00p | 275.00p | 1234 |
| 13/12/2017 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 12/12/2017 | 272.50p | 275.00p | 272.50p | 275.00p | 648 |
| 11/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 26470 |
| 08/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 189 |
| 07/12/2017 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 06/12/2017 | 277.50p | 277.50p | 272.50p | 272.50p | 1891 |
| 05/12/2017 | 277.50p | 277.50p | 273.55p | 277.50p | 1298 |
| 04/12/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 01/12/2017 | 277.50p | 284.85p | 276.00p | 277.50p | 444 |
| 30/11/2017 | 275.00p | 280.00p | 275.00p | 277.50p | 1900 |
| 29/11/2017 | 275.00p | 275.00p | 273.00p | 275.00p | 1125 |
| 28/11/2017 | 277.50p | 277.50p | 275.00p | 275.00p | 6842 |
| 27/11/2017 | 277.50p | 279.61p | 272.00p | 277.50p | 3595 |
| 24/11/2017 | 277.50p | 284.00p | 277.50p | 277.50p | 913 |
| 23/11/2017 | 277.50p | 283.50p | 270.00p | 277.50p | 368 |
| 22/11/2017 | 277.50p | 284.00p | 277.50p | 277.50p | 88 |
| 21/11/2017 | 290.00p | 290.00p | 275.00p | 275.00p | 6059 |
| 20/11/2017 | 280.00p | 290.00p | 280.00p | 290.00p | 2116 |
| 17/11/2017 | 257.50p | 280.00p | 257.50p | 280.00p | 16750 |
| 16/11/2017 | 255.00p | 257.50p | 255.00p | 257.50p | 1573 |
| 15/11/2017 | 252.50p | 257.50p | 247.50p | 252.50p | 504056 |
| 14/11/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 13/11/2017 | 255.00p | 255.00p | 245.75p | 252.50p | 27175 |
| 10/11/2017 | 255.00p | 255.00p | 255.00p | 255.00p | 3000 |
| 09/11/2017 | 255.00p | 255.00p | 255.00p | 255.00p | 573 |
| 08/11/2017 | 255.00p | 256.30p | 255.00p | 255.00p | 2195 |
| 07/11/2017 | 255.00p | 256.70p | 255.00p | 255.00p | 2055 |
| 06/11/2017 | 257.50p | 259.00p | 250.00p | 255.00p | 13506 |
| 03/11/2017 | 247.50p | 247.50p | 245.50p | 247.50p | 5850 |
| 02/11/2017 | 247.50p | 247.50p | 245.50p | 247.50p | 479 |
| 01/11/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 31/10/2017 | 247.50p | 247.50p | 245.00p | 247.50p | 9000 |
| 30/10/2017 | 247.50p | 248.00p | 243.00p | 247.50p | 13800 |
| 27/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 26/10/2017 | 250.00p | 250.00p | 247.50p | 247.50p | 0 |
| 25/10/2017 | 250.00p | 252.50p | 250.00p | 250.00p | 0 |
| 24/10/2017 | 250.00p | 250.00p | 245.00p | 250.00p | 4000 |
| 23/10/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/10/2017 | 251.00p | 251.00p | 250.00p | 250.00p | 1996 |
| 19/10/2017 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 18/10/2017 | 251.00p | 251.00p | 247.02p | 251.00p | 380 |
| 17/10/2017 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 16/10/2017 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 13/10/2017 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 12/10/2017 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 11/10/2017 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 10/10/2017 | 253.50p | 253.50p | 251.00p | 251.00p | 10000 |
| 09/10/2017 | 253.50p | 253.50p | 253.50p | 253.50p | 2000 |
| 06/10/2017 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 05/10/2017 | 253.50p | 253.50p | 253.50p | 253.50p | 7714 |
| 04/10/2017 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 03/10/2017 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 02/10/2017 | 253.50p | 253.50p | 250.00p | 253.50p | 0 |
| 29/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 3004 |
| 27/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 290 |
| 22/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 360 |
| 21/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 2000 |
| 19/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1298 |
| 18/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1500 |
| 14/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 10000 |
| 13/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 12/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1987 |
| 11/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 156 |
| 06/09/2017 | 247.50p | 250.00p | 247.50p | 250.00p | 2000 |
| 05/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 04/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 4001 |
| 01/09/2017 | 245.00p | 247.50p | 245.00p | 247.50p | 1050 |
| 31/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 9600 |
| 30/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 8803 |
| 25/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/08/2017 | 242.50p | 245.00p | 242.50p | 245.00p | 5042 |
| 23/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 22/08/2017 | 250.00p | 250.00p | 242.50p | 242.50p | 0 |
| 21/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1000 |
| 18/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/08/2017 | 257.50p | 257.50p | 250.00p | 250.00p | 3000 |
| 10/08/2017 | 257.50p | 257.50p | 257.50p | 257.50p | 1627 |
| 09/08/2017 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 08/08/2017 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 07/08/2017 | 252.50p | 257.50p | 252.50p | 257.50p | 13832 |
| 04/08/2017 | 255.00p | 255.00p | 252.50p | 252.50p | 9000 |
| 03/08/2017 | 252.50p | 255.00p | 252.50p | 255.00p | 6750 |
| 02/08/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 01/08/2017 | 242.50p | 252.50p | 242.50p | 252.50p | 7169 |
| 31/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 28/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 27/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 2535 |
| 26/07/2017 | 252.50p | 252.50p | 242.50p | 242.50p | 3700 |
| 25/07/2017 | 262.50p | 262.50p | 252.50p | 252.50p | 3874 |
| 24/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 21/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 172 |
| 20/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 4000 |
| 19/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 12120 |
| 18/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 1000 |
| 17/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 1886 |
| 14/07/2017 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 13/07/2017 | 265.00p | 265.00p | 262.50p | 262.50p | 4762 |
| 12/07/2017 | 275.00p | 275.00p | 265.00p | 265.00p | 4889 |
*Close Price adjusted for both dividends and splits