Alpha Financial Markets Consulting (AFM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alpha Financial Markets Consulting

Date Open High Low Close* Volume
02/11/2023 372.50p 385.00p 360.00p 385.00p 76055
01/11/2023 372.50p 380.00p 363.00p 370.00p 224423
31/10/2023 367.50p 383.51p 365.00p 380.00p 223514
30/10/2023 350.00p 370.00p 345.00p 364.00p 546816
27/10/2023 350.00p 355.00p 345.00p 350.00p 336915
26/10/2023 350.00p 355.00p 345.00p 350.00p 607440
25/10/2023 350.00p 351.00p 345.00p 345.00p 311762
24/10/2023 347.50p 354.50p 340.00p 340.00p 254966
23/10/2023 347.50p 350.00p 340.00p 345.00p 93591
20/10/2023 345.00p 353.95p 340.00p 345.00p 1460051
19/10/2023 330.00p 350.00p 325.00p 325.00p 120004
18/10/2023 322.50p 330.00p 320.00p 325.00p 151608
17/10/2023 322.50p 327.00p 315.00p 325.00p 36020
16/10/2023 325.00p 328.50p 316.00p 322.50p 94026
13/10/2023 320.00p 327.50p 315.00p 320.00p 85025
12/10/2023 317.50p 330.00p 310.00p 320.00p 2768644
11/10/2023 317.50p 325.00p 310.00p 317.50p 60142
10/10/2023 305.00p 325.00p 305.00p 324.00p 1276647
09/10/2023 302.50p 315.00p 295.00p 307.50p 223751
06/10/2023 305.00p 315.00p 295.00p 313.00p 204981
05/10/2023 322.50p 325.00p 300.00p 305.00p 407677
04/10/2023 320.00p 325.00p 310.00p 325.00p 131680
03/10/2023 345.00p 345.00p 316.00p 320.00p 512735
02/10/2023 357.50p 360.00p 340.00p 345.00p 139986
29/09/2023 360.00p 360.00p 345.00p 345.00p 73440
28/09/2023 360.00p 365.00p 355.00p 360.00p 2445474
27/09/2023 360.00p 365.00p 355.00p 360.00p 104853
26/09/2023 360.00p 365.00p 355.00p 360.00p 60351
25/09/2023 360.00p 365.00p 355.00p 360.00p 98723
22/09/2023 360.00p 364.90p 354.00p 360.00p 213764
21/09/2023 360.00p 365.00p 355.00p 360.00p 139168
20/09/2023 360.00p 364.04p 355.10p 360.00p 69888
19/09/2023 355.00p 365.00p 345.00p 357.50p 146704
18/09/2023 357.50p 365.00p 345.00p 355.00p 31287
15/09/2023 357.50p 365.00p 350.00p 356.00p 416918
14/09/2023 360.00p 365.00p 350.00p 357.50p 62927
13/09/2023 360.00p 365.00p 355.00p 355.00p 39955
12/09/2023 360.00p 361.44p 355.00p 360.00p 109749
11/09/2023 365.00p 370.00p 355.00p 360.00p 38119
08/09/2023 360.00p 370.00p 355.00p 362.50p 742358
07/09/2023 360.00p 370.00p 350.00p 360.00p 962326
06/09/2023 355.00p 370.00p 350.00p 360.00p 126545
05/09/2023 355.00p 360.00p 350.00p 355.00p 678142
04/09/2023 350.00p 360.00p 345.00p 355.00p 64169
01/09/2023 350.00p 355.00p 342.00p 350.00p 35287
31/08/2023 352.50p 363.00p 345.55p 363.00p 655512
30/08/2023 352.50p 360.00p 345.00p 350.00p 20991
29/08/2023 347.50p 360.00p 340.00p 350.00p 905261
25/08/2023 352.50p 360.00p 345.00p 352.50p 234922
24/08/2023 350.00p 360.00p 344.89p 352.50p 246868
23/08/2023 342.50p 350.00p 340.00p 345.00p 123953
22/08/2023 322.50p 349.00p 315.00p 340.00p 2890996
21/08/2023 320.00p 330.00p 315.00p 318.00p 33975
18/08/2023 337.50p 338.45p 305.00p 322.50p 348504
17/08/2023 355.00p 355.00p 336.75p 337.50p 1803865
16/08/2023 367.50p 367.50p 350.00p 350.00p 219433
15/08/2023 372.50p 372.50p 360.00p 367.50p 197279
14/08/2023 375.00p 380.00p 370.00p 373.00p 77545
11/08/2023 375.00p 379.25p 360.00p 375.00p 382940
10/08/2023 377.50p 380.00p 370.00p 375.00p 12614
09/08/2023 377.50p 385.00p 370.00p 377.50p 1054243
08/08/2023 375.00p 385.00p 370.00p 377.50p 33010
07/08/2023 375.00p 380.00p 370.10p 375.00p 26974
04/08/2023 377.50p 385.00p 370.68p 385.00p 430538
03/08/2023 385.00p 390.00p 370.50p 375.00p 59962
02/08/2023 385.00p 386.52p 380.00p 385.00p 246097
01/08/2023 387.50p 390.00p 380.00p 385.00p 130901
31/07/2023 397.50p 405.00p 382.00p 382.00p 51315
28/07/2023 400.00p 400.00p 390.10p 397.50p 167638
27/07/2023 400.00p 406.00p 390.00p 400.00p 353582
26/07/2023 405.00p 407.00p 401.00p 405.00p 169329
25/07/2023 402.50p 410.00p 395.15p 405.00p 1002315
24/07/2023 402.50p 410.00p 395.00p 402.50p 164086
21/07/2023 402.50p 410.00p 398.25p 402.50p 42590
20/07/2023 400.00p 410.00p 390.00p 400.00p 333337
19/07/2023 400.00p 410.00p 390.00p 400.00p 217109
18/07/2023 400.00p 405.00p 390.00p 400.00p 151674
17/07/2023 400.00p 410.00p 390.00p 393.00p 417589
14/07/2023 400.00p 401.00p 390.00p 400.00p 306156
13/07/2023 400.00p 404.46p 390.00p 400.00p 192210
12/07/2023 402.50p 410.00p 395.00p 395.00p 25093
11/07/2023 402.50p 410.00p 400.00p 405.00p 153017
10/07/2023 412.50p 423.00p 395.00p 397.50p 119689
07/07/2023 405.00p 413.50p 402.20p 410.00p 194590
06/07/2023 405.00p 410.00p 400.00p 405.00p 675831
05/07/2023 400.00p 410.00p 400.00p 404.00p 104615
04/07/2023 390.00p 405.00p 388.30p 400.00p 438176
03/07/2023 390.00p 400.00p 384.00p 398.00p 5949236
30/06/2023 392.50p 400.00p 385.00p 392.50p 2383115
29/06/2023 395.00p 400.00p 385.00p 387.50p 116401
28/06/2023 385.00p 400.00p 380.10p 392.50p 178306
27/06/2023 385.00p 390.00p 380.00p 385.00p 113188
26/06/2023 387.50p 397.00p 385.00p 385.00p 148184
23/06/2023 415.00p 416.76p 380.00p 395.00p 1088284
22/06/2023 505.00p 506.00p 400.00p 418.00p 862445
21/06/2023 499.50p 503.00p 485.19p 499.50p 321338
20/06/2023 485.00p 500.00p 470.00p 492.50p 881121
19/06/2023 485.00p 490.00p 480.00p 484.00p 92061
16/06/2023 480.00p 499.00p 475.00p 495.00p 177293
15/06/2023 482.50p 489.00p 475.00p 480.00p 142472
14/06/2023 475.00p 485.00p 470.00p 480.00p 1579110
13/06/2023 472.50p 480.00p 465.00p 472.50p 70226
12/06/2023 472.50p 480.00p 465.00p 472.50p 23907
09/06/2023 470.00p 480.00p 465.00p 472.50p 250896
08/06/2023 475.00p 480.00p 463.00p 465.00p 131279
07/06/2023 470.00p 475.00p 465.00p 470.00p 948533
06/06/2023 465.00p 475.00p 460.00p 470.00p 414222
05/06/2023 455.00p 469.99p 455.00p 465.00p 96296
02/06/2023 455.00p 460.00p 450.00p 460.00p 1953546
01/06/2023 455.00p 460.00p 450.00p 455.00p 121504
31/05/2023 452.50p 465.00p 445.00p 465.00p 281409
30/05/2023 447.50p 458.44p 440.00p 452.00p 841198
26/05/2023 455.00p 459.00p 450.00p 455.00p 101967
25/05/2023 455.00p 455.00p 435.05p 455.00p 417769
24/05/2023 457.50p 462.41p 450.00p 455.00p 353002
23/05/2023 447.50p 462.00p 441.00p 455.00p 128485
22/05/2023 452.50p 454.50p 450.00p 452.50p 769097
19/05/2023 442.50p 456.25p 440.00p 450.00p 81496
18/05/2023 450.00p 460.00p 445.00p 452.50p 90669
17/05/2023 450.00p 455.00p 445.00p 450.00p 135137
16/05/2023 446.00p 453.75p 442.00p 450.00p 294541
15/05/2023 450.00p 450.00p 442.00p 446.00p 164515
12/05/2023 457.50p 460.00p 450.00p 455.00p 330003
11/05/2023 457.50p 465.00p 455.00p 460.00p 393684
10/05/2023 475.00p 478.45p 455.00p 455.00p 107583
09/05/2023 467.50p 480.00p 464.00p 478.00p 351083
05/05/2023 460.00p 474.45p 450.00p 467.50p 191868
04/05/2023 460.00p 470.00p 450.00p 460.00p 72015
03/05/2023 467.50p 470.95p 455.00p 463.00p 124268
02/05/2023 470.00p 475.00p 445.00p 467.50p 211327
28/04/2023 465.00p 472.50p 445.19p 465.00p 225452
27/04/2023 452.50p 469.95p 450.05p 465.00p 353992
26/04/2023 450.00p 456.00p 445.00p 455.00p 609816
25/04/2023 440.00p 454.00p 435.00p 454.00p 150380
24/04/2023 425.00p 445.00p 425.00p 444.00p 80439
21/04/2023 430.00p 435.00p 422.55p 430.00p 466494
20/04/2023 425.00p 435.00p 418.00p 418.00p 301292
19/04/2023 425.00p 429.25p 415.00p 420.00p 95126
18/04/2023 420.00p 425.00p 415.00p 420.00p 303333
17/04/2023 420.00p 432.00p 415.00p 420.00p 88438
14/04/2023 420.00p 425.00p 415.00p 420.00p 214437
13/04/2023 420.00p 425.00p 415.00p 420.00p 107334
12/04/2023 417.50p 437.50p 415.00p 420.00p 1882503
11/04/2023 420.00p 425.00p 415.00p 415.00p 266413
06/04/2023 420.00p 425.00p 415.00p 422.00p 189807
05/04/2023 422.50p 424.90p 420.00p 422.50p 106545
04/04/2023 420.00p 425.00p 416.55p 425.00p 389990
03/04/2023 430.00p 435.00p 419.00p 424.50p 140864
31/03/2023 430.00p 435.00p 425.00p 426.00p 235373
30/03/2023 437.50p 438.78p 425.00p 433.00p 178916
29/03/2023 427.50p 429.95p 420.00p 420.00p 97947
28/03/2023 445.00p 445.00p 425.00p 425.00p 107007
27/03/2023 445.00p 454.80p 435.00p 437.50p 38510
24/03/2023 440.00p 445.00p 435.00p 440.00p 340633
23/03/2023 440.00p 445.00p 435.00p 440.00p 225441
22/03/2023 445.00p 450.00p 438.00p 442.50p 199678
21/03/2023 445.00p 450.00p 442.55p 445.00p 71491
20/03/2023 457.50p 465.00p 440.00p 445.00p 132675
17/03/2023 465.00p 469.90p 460.00p 462.50p 39542
16/03/2023 457.50p 470.00p 453.00p 465.00p 71267
15/03/2023 460.00p 466.00p 455.00p 466.00p 408937
14/03/2023 460.00p 465.00p 455.00p 462.00p 69910
13/03/2023 452.50p 460.00p 440.00p 450.00p 326996
10/03/2023 460.00p 476.00p 455.00p 460.00p 509616
09/03/2023 462.50p 475.00p 455.00p 460.00p 1249712
08/03/2023 425.00p 435.00p 420.00p 435.00p 48628
07/03/2023 425.00p 430.00p 420.00p 425.00p 1537094
06/03/2023 427.50p 430.00p 417.00p 425.00p 49245
03/03/2023 432.50p 432.50p 425.00p 427.50p 20539
02/03/2023 432.50p 435.00p 430.00p 432.50p 928520
01/03/2023 437.50p 465.00p 430.00p 465.00p 3124026
28/02/2023 440.00p 445.00p 435.10p 440.00p 238028
27/02/2023 445.00p 450.00p 430.00p 440.00p 168925
24/02/2023 452.50p 455.00p 445.00p 450.00p 25679
23/02/2023 460.00p 475.00p 450.00p 452.00p 85573
22/02/2023 460.00p 465.00p 455.00p 460.00p 28567
21/02/2023 462.50p 470.00p 455.05p 465.00p 55128
20/02/2023 465.00p 470.00p 460.00p 460.00p 29738
17/02/2023 465.00p 470.00p 444.00p 444.00p 71834
16/02/2023 467.50p 468.25p 465.00p 465.00p 110450
15/02/2023 467.50p 470.00p 465.00p 465.00p 68057
14/02/2023 465.00p 469.50p 463.76p 467.50p 46178
13/02/2023 465.00p 470.00p 442.00p 442.00p 111957
10/02/2023 465.00p 470.00p 460.00p 465.00p 126205
09/02/2023 470.00p 479.00p 460.00p 462.00p 95365
08/02/2023 480.00p 480.00p 461.00p 470.00p 61514
07/02/2023 482.50p 490.00p 459.00p 459.00p 60665
06/02/2023 482.50p 488.00p 475.00p 482.50p 75997
03/02/2023 487.50p 490.00p 485.00p 487.50p 106825
02/02/2023 465.00p 490.00p 465.00p 480.00p 587591
01/02/2023 462.50p 480.00p 451.00p 480.00p 116047
31/01/2023 462.50p 465.00p 459.00p 465.00p 155776
30/01/2023 465.00p 470.00p 459.00p 470.00p 183783
27/01/2023 465.00p 470.00p 460.00p 465.00p 37301
26/01/2023 465.00p 470.00p 460.00p 460.00p 39621
25/01/2023 462.50p 468.55p 455.00p 465.00p 197162
24/01/2023 457.50p 465.00p 455.00p 460.00p 1278936
23/01/2023 455.00p 460.00p 455.00p 457.50p 244179
20/01/2023 455.00p 465.00p 445.00p 457.00p 51412
19/01/2023 457.50p 461.50p 450.00p 457.50p 958314

*Close Price adjusted for both dividends and splits