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
24/02/2015 150.00p 150.00p 150.00p 150.00p 0
23/02/2015 150.00p 150.00p 150.00p 150.00p 0
20/02/2015 150.50p 150.50p 150.00p 150.00p 0
19/02/2015 150.50p 150.50p 150.50p 150.50p 0
18/02/2015 150.50p 150.50p 150.50p 150.50p 0
17/02/2015 150.50p 150.50p 150.50p 150.50p 0
16/02/2015 150.50p 150.50p 150.50p 150.50p 0
13/02/2015 150.50p 150.50p 150.50p 150.50p 0
12/02/2015 150.50p 150.50p 150.50p 150.50p 0
11/02/2015 150.50p 150.50p 150.50p 150.50p 0
10/02/2015 150.50p 150.50p 150.50p 150.50p 0
09/02/2015 150.50p 150.50p 150.50p 150.50p 0
06/02/2015 150.50p 150.50p 150.50p 150.50p 0
05/02/2015 150.50p 150.50p 148.20p 150.50p 9000
04/02/2015 150.50p 150.50p 150.50p 150.50p 0
03/02/2015 150.50p 150.90p 150.50p 150.50p 190
02/02/2015 150.50p 150.87p 150.50p 150.50p 324
30/01/2015 150.50p 150.87p 150.50p 150.50p 124
29/01/2015 150.50p 150.50p 150.50p 150.50p 0
28/01/2015 150.50p 150.50p 150.50p 150.50p 0
27/01/2015 150.50p 150.50p 150.50p 150.50p 0
26/01/2015 150.50p 150.50p 150.50p 150.50p 0
23/01/2015 150.50p 150.50p 150.50p 150.50p 0
22/01/2015 150.50p 150.50p 150.50p 150.50p 0
21/01/2015 150.50p 150.50p 150.50p 150.50p 0
20/01/2015 150.50p 150.50p 150.50p 150.50p 0
19/01/2015 150.50p 150.50p 148.20p 150.50p 649
16/01/2015 150.50p 150.50p 150.50p 150.50p 0
15/01/2015 150.50p 150.50p 150.50p 150.50p 0
14/01/2015 150.50p 150.50p 150.00p 150.50p 55904
13/01/2015 150.50p 150.50p 150.50p 150.50p 0
12/01/2015 150.50p 150.50p 150.50p 150.50p 0
09/01/2015 150.50p 150.50p 150.50p 150.50p 0
08/01/2015 150.50p 150.50p 150.50p 150.50p 0
07/01/2015 150.50p 150.50p 150.50p 150.50p 0
06/01/2015 150.50p 150.50p 150.50p 150.50p 0
05/01/2015 150.50p 150.50p 150.50p 150.50p 0
02/01/2015 150.50p 150.50p 150.50p 150.50p 0
31/12/2014 150.50p 150.50p 150.50p 150.50p 0
30/12/2014 150.50p 150.50p 150.50p 150.50p 0
29/12/2014 150.50p 150.50p 150.50p 150.50p 0
24/12/2014 150.50p 150.50p 150.50p 150.50p 0
23/12/2014 150.50p 150.50p 150.50p 150.50p 0
22/12/2014 150.50p 150.50p 150.50p 150.50p 0
19/12/2014 150.50p 150.50p 150.50p 150.50p 2000
18/12/2014 150.50p 150.50p 150.50p 150.50p 0
17/12/2014 150.50p 150.50p 150.50p 150.50p 0
16/12/2014 150.50p 150.50p 150.50p 150.50p 0
15/12/2014 150.50p 150.87p 150.50p 150.50p 90
12/12/2014 150.50p 150.50p 150.50p 150.50p 0
11/12/2014 150.50p 150.50p 150.50p 150.50p 0
10/12/2014 150.50p 150.50p 150.50p 150.50p 0
09/12/2014 150.50p 150.50p 150.50p 150.50p 0
08/12/2014 150.50p 150.50p 150.50p 150.50p 0
05/12/2014 150.50p 151.00p 150.50p 150.50p 9500
04/12/2014 150.50p 150.50p 150.50p 150.50p 0
03/12/2014 150.50p 150.50p 147.00p 150.50p 7143
02/12/2014 150.50p 150.50p 150.50p 150.50p 0
01/12/2014 150.50p 150.50p 150.50p 150.50p 0
28/11/2014 150.50p 150.50p 150.50p 150.50p 0
27/11/2014 150.50p 150.50p 150.50p 150.50p 0
26/11/2014 150.50p 150.50p 146.00p 150.50p 4298
25/11/2014 150.50p 150.50p 150.45p 150.50p 2000
24/11/2014 150.50p 150.50p 150.50p 150.50p 42856
21/11/2014 150.50p 150.50p 150.50p 150.50p 0
20/11/2014 150.50p 150.50p 150.50p 150.50p 0
19/11/2014 150.50p 150.50p 150.50p 150.50p 0
18/11/2014 150.50p 150.50p 150.50p 150.50p 0
17/11/2014 150.50p 150.50p 150.50p 150.50p 0
14/11/2014 150.50p 150.50p 150.50p 150.50p 0
13/11/2014 150.50p 150.50p 150.50p 150.50p 0
12/11/2014 150.50p 150.50p 150.50p 150.50p 0
11/11/2014 150.50p 150.50p 150.50p 150.50p 0
10/11/2014 150.50p 150.50p 150.50p 150.50p 0
07/11/2014 150.50p 150.50p 150.50p 150.50p 0
06/11/2014 150.50p 150.50p 150.50p 150.50p 0
05/11/2014 150.50p 150.50p 150.50p 150.50p 0
04/11/2014 150.50p 150.50p 150.50p 150.50p 0
03/11/2014 150.50p 150.50p 150.50p 150.50p 0
31/10/2014 150.50p 150.50p 150.50p 150.50p 0
30/10/2014 150.50p 150.50p 150.50p 150.50p 0
29/10/2014 150.50p 150.50p 150.50p 150.50p 0
28/10/2014 150.50p 150.50p 150.50p 150.50p 0
27/10/2014 150.50p 150.50p 150.50p 150.50p 0
24/10/2014 150.50p 150.50p 150.45p 150.50p 324
23/10/2014 150.50p 150.50p 150.50p 150.50p 0
22/10/2014 150.50p 150.50p 150.50p 150.50p 0
21/10/2014 150.50p 150.50p 150.50p 150.50p 0
20/10/2014 150.50p 150.50p 147.00p 150.50p 3000
17/10/2014 150.00p 150.50p 143.00p 150.50p 15523
16/10/2014 150.00p 150.00p 150.00p 150.00p 0
15/10/2014 150.00p 150.00p 150.00p 150.00p 0
14/10/2014 150.00p 150.00p 148.00p 150.00p 260
13/10/2014 150.00p 150.00p 150.00p 150.00p 0
10/10/2014 150.00p 150.00p 150.00p 150.00p 0
09/10/2014 150.00p 150.00p 150.00p 150.00p 0
08/10/2014 150.00p 150.00p 150.00p 150.00p 0
07/10/2014 150.00p 150.00p 150.00p 150.00p 0
06/10/2014 150.00p 150.00p 150.00p 150.00p 0
03/10/2014 150.00p 150.00p 150.00p 150.00p 0
02/10/2014 150.00p 150.00p 148.50p 150.00p 3000
01/10/2014 151.50p 151.50p 151.50p 151.50p 0
30/09/2014 151.50p 151.50p 151.50p 151.50p 0
29/09/2014 152.50p 152.50p 148.00p 151.50p 2857
26/09/2014 152.50p 152.50p 152.50p 152.50p 0
25/09/2014 152.50p 152.50p 152.50p 152.50p 0
24/09/2014 152.50p 152.50p 152.50p 152.50p 0
23/09/2014 152.50p 152.50p 152.50p 152.50p 0
22/09/2014 152.50p 152.50p 150.00p 152.50p 1000
19/09/2014 152.50p 153.32p 152.50p 152.50p 32
18/09/2014 152.50p 152.50p 152.50p 152.50p 0
17/09/2014 152.50p 152.50p 152.50p 152.50p 0
16/09/2014 152.50p 152.50p 152.50p 152.50p 0
15/09/2014 152.50p 152.50p 152.50p 152.50p 0
12/09/2014 152.50p 154.00p 152.50p 152.50p 10649
11/09/2014 152.50p 152.50p 152.50p 152.50p 0
10/09/2014 152.50p 152.50p 152.50p 152.50p 0
09/09/2014 152.50p 152.50p 152.50p 152.50p 0
08/09/2014 152.50p 152.50p 152.50p 152.50p 0
05/09/2014 152.50p 152.50p 150.00p 152.50p 40000
04/09/2014 152.50p 152.50p 152.50p 152.50p 0
03/09/2014 152.50p 152.50p 152.50p 152.50p 0
02/09/2014 152.50p 152.50p 152.50p 152.50p 0
01/09/2014 152.50p 152.50p 152.50p 152.50p 0
29/08/2014 152.50p 152.50p 150.00p 152.50p 40000
28/08/2014 152.50p 152.50p 150.00p 152.50p 333332
27/08/2014 152.50p 152.50p 152.50p 152.50p 0
26/08/2014 152.50p 152.50p 152.50p 152.50p 0
22/08/2014 152.50p 152.50p 152.50p 152.50p 0
21/08/2014 152.50p 152.50p 149.00p 152.50p 3571
20/08/2014 151.50p 152.50p 151.50p 152.50p 0
19/08/2014 151.50p 153.00p 151.50p 151.50p 3000
18/08/2014 151.50p 151.50p 151.50p 151.50p 0
15/08/2014 151.50p 151.50p 151.50p 151.50p 0
14/08/2014 151.50p 151.50p 151.50p 151.50p 0
13/08/2014 151.50p 151.50p 151.50p 151.50p 0
12/08/2014 151.50p 151.50p 151.50p 151.50p 0
11/08/2014 151.50p 151.50p 151.50p 151.50p 0
08/08/2014 151.50p 151.50p 151.50p 151.50p 0
07/08/2014 152.50p 152.50p 151.50p 151.50p 0
06/08/2014 152.50p 153.93p 150.00p 152.50p 0
05/08/2014 152.50p 153.93p 150.00p 152.50p 0
04/08/2014 152.50p 153.93p 150.00p 152.50p 5013
01/08/2014 152.50p 152.50p 150.00p 152.50p 0
31/07/2014 152.50p 152.50p 150.00p 152.50p 0
30/07/2014 152.50p 152.50p 150.00p 152.50p 9286
29/07/2014 152.50p 152.50p 148.50p 152.50p 0
28/07/2014 152.50p 152.50p 148.50p 152.50p 0
25/07/2014 152.00p 152.00p 148.50p 152.00p 0
24/07/2014 152.00p 152.00p 148.50p 152.00p 0
23/07/2014 152.00p 152.00p 148.50p 152.00p 0
22/07/2014 152.00p 152.00p 148.50p 152.00p 0
21/07/2014 152.00p 152.00p 148.50p 152.00p 0
18/07/2014 150.50p 150.50p 148.50p 150.50p 0
17/07/2014 148.50p 150.50p 148.50p 150.50p 2006
16/07/2014 148.50p 150.00p 147.50p 148.50p 0
15/07/2014 148.50p 150.00p 147.50p 148.50p 0
14/07/2014 147.50p 150.00p 147.50p 148.50p 0
11/07/2014 147.50p 150.00p 147.50p 147.50p 0
10/07/2014 147.50p 150.00p 147.50p 147.50p 0
09/07/2014 147.50p 150.00p 147.50p 147.50p 2000
08/07/2014 147.50p 148.95p 146.50p 147.50p 0
07/07/2014 146.50p 148.95p 146.50p 147.50p 260
04/07/2014 146.50p 146.50p 146.00p 146.50p 3571
03/07/2014 146.50p 148.00p 146.50p 146.50p 0
02/07/2014 146.50p 148.00p 146.50p 146.50p 10000
01/07/2014 149.50p 149.50p 145.07p 146.50p 2071
30/06/2014 149.50p 149.50p 148.00p 149.50p 3572

*Close Price adjusted for both dividends and splits