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
08/04/2022 395.00p 420.00p 395.00p 415.00p 126961
07/04/2022 372.00p 410.00p 372.00p 395.00p 952912
06/04/2022 344.00p 357.44p 335.00p 350.00p 197260
05/04/2022 344.00p 356.00p 335.00p 344.00p 51806
04/04/2022 343.00p 360.00p 339.28p 344.00p 103937
01/04/2022 329.00p 350.00p 329.00p 350.00p 205000
31/03/2022 324.00p 336.00p 324.00p 328.00p 7555950
30/03/2022 324.00p 330.00p 323.28p 324.00p 429291
29/03/2022 324.00p 328.00p 322.55p 324.00p 373408
28/03/2022 324.00p 328.00p 321.00p 324.00p 60627
25/03/2022 324.00p 328.00p 322.65p 324.00p 89554
24/03/2022 324.00p 327.84p 320.00p 324.00p 200452
23/03/2022 324.00p 328.00p 320.00p 324.00p 90578
22/03/2022 324.00p 328.00p 324.00p 328.00p 127229
21/03/2022 324.00p 328.00p 324.00p 324.00p 105658
18/03/2022 324.00p 329.50p 323.00p 324.00p 228360
17/03/2022 314.00p 328.00p 310.83p 325.00p 199998
16/03/2022 316.00p 320.00p 312.00p 320.00p 237922
15/03/2022 315.00p 315.00p 309.00p 315.00p 56107
14/03/2022 308.00p 310.00p 308.00p 310.00p 265837
11/03/2022 301.00p 319.00p 298.48p 304.00p 5726210
10/03/2022 306.00p 311.46p 296.66p 303.00p 117629
09/03/2022 300.00p 308.80p 298.00p 306.00p 79149
08/03/2022 295.00p 301.10p 290.00p 298.00p 600382
07/03/2022 325.00p 328.00p 295.00p 295.00p 2611399
04/03/2022 352.00p 354.00p 322.00p 326.00p 230453
03/03/2022 354.00p 358.00p 350.00p 352.00p 142650
02/03/2022 365.00p 370.00p 350.00p 355.00p 83235
01/03/2022 378.00p 378.00p 360.00p 365.00p 36044
28/02/2022 377.00p 380.00p 370.00p 370.00p 22711
25/02/2022 379.00p 387.00p 375.00p 378.00p 316473
24/02/2022 380.00p 390.00p 372.55p 380.00p 78372
23/02/2022 389.00p 398.00p 381.50p 389.00p 62930
22/02/2022 390.00p 390.00p 380.00p 389.00p 16877
21/02/2022 391.00p 400.00p 382.00p 391.00p 27833
18/02/2022 393.00p 396.36p 386.00p 393.00p 120418
17/02/2022 393.00p 398.60p 388.00p 393.00p 56471
16/02/2022 393.00p 395.00p 386.00p 393.00p 19121
15/02/2022 394.00p 400.00p 385.00p 393.00p 56528
14/02/2022 394.00p 396.44p 389.00p 394.00p 48616
11/02/2022 404.00p 404.44p 388.00p 394.00p 93015
10/02/2022 405.00p 411.73p 402.00p 405.00p 58452
09/02/2022 411.00p 412.00p 402.08p 405.00p 46854
08/02/2022 425.00p 436.00p 400.00p 411.00p 2286378
07/02/2022 432.00p 432.00p 428.00p 432.00p 186835
04/02/2022 432.00p 435.00p 428.00p 432.00p 16396
03/02/2022 436.00p 440.00p 428.50p 432.00p 38785
02/02/2022 436.00p 439.00p 432.00p 436.00p 44763
01/02/2022 441.00p 450.00p 432.00p 436.00p 35161
31/01/2022 441.00p 441.00p 432.00p 441.00p 16939
28/01/2022 441.00p 441.00p 432.00p 441.00p 10132
27/01/2022 441.00p 450.00p 432.00p 441.00p 9845
26/01/2022 441.00p 441.00p 432.18p 441.00p 17400
25/01/2022 441.00p 441.00p 432.00p 441.00p 20389
24/01/2022 441.00p 442.84p 432.00p 441.00p 14061
21/01/2022 445.00p 450.00p 410.00p 441.00p 510265
20/01/2022 445.00p 450.00p 440.00p 445.00p 17426
19/01/2022 445.00p 445.00p 440.00p 445.00p 15204
18/01/2022 445.00p 450.00p 436.70p 445.00p 8391
17/01/2022 445.00p 447.00p 440.00p 445.00p 31655
14/01/2022 440.00p 450.00p 430.00p 443.00p 238503
13/01/2022 440.00p 447.00p 430.00p 440.00p 554077
12/01/2022 446.00p 453.00p 430.00p 440.00p 26630
10/01/2022 470.00p 478.00p 450.00p 450.00p 27013
07/01/2022 476.00p 483.40p 462.00p 471.00p 35351
06/01/2022 478.00p 495.61p 466.00p 476.00p 45444
05/01/2022 484.00p 490.00p 471.00p 478.00p 48692
04/01/2022 470.00p 490.00p 465.05p 484.00p 762823
03/01/2022 468.00p 480.00p 465.00p 470.00p 678624
31/12/2021 468.00p 480.00p 465.00p 470.00p 14510
30/12/2021 464.00p 476.00p 460.00p 468.00p 843051
29/12/2021 455.00p 469.30p 451.00p 464.00p 45256
28/12/2021 440.00p 455.00p 438.00p 455.00p 20380
27/12/2021 440.00p 455.00p 438.00p 455.00p 20380
24/12/2021 440.00p 455.00p 438.00p 455.00p 20380
23/12/2021 414.00p 450.00p 410.00p 440.00p 53366
22/12/2021 414.00p 420.00p 409.44p 414.00p 27599
21/12/2021 414.00p 416.99p 408.00p 414.00p 37097
20/12/2021 418.00p 426.00p 410.00p 414.00p 53088
17/12/2021 416.00p 419.44p 412.00p 418.00p 121192
16/12/2021 413.00p 418.00p 412.00p 415.00p 70116
15/12/2021 410.00p 416.00p 402.00p 412.00p 211174
14/12/2021 412.00p 418.00p 402.00p 410.00p 143443
13/12/2021 412.00p 413.40p 406.00p 412.00p 221017
10/12/2021 412.00p 418.00p 401.00p 412.00p 15706
09/12/2021 412.00p 415.84p 404.40p 412.00p 85185
08/12/2021 412.00p 416.95p 406.00p 412.00p 688746
07/12/2021 412.00p 418.00p 406.00p 412.00p 53568
06/12/2021 398.00p 418.00p 390.00p 412.00p 1152973
03/12/2021 395.00p 404.00p 390.00p 398.00p 1116199
02/12/2021 393.00p 400.00p 391.00p 395.00p 52090
01/12/2021 387.00p 419.00p 387.00p 390.00p 2684572
30/11/2021 385.00p 394.00p 384.00p 387.00p 5337791
29/11/2021 387.00p 394.00p 381.00p 387.00p 131148
26/11/2021 397.00p 397.00p 373.60p 391.00p 1196673
25/11/2021 405.00p 410.00p 392.00p 398.00p 89436
24/11/2021 410.00p 410.00p 401.00p 406.00p 247807
23/11/2021 387.00p 410.00p 380.00p 406.00p 62534
22/11/2021 382.00p 394.00p 382.00p 387.00p 217355
19/11/2021 382.00p 390.00p 374.00p 382.00p 13605
18/11/2021 382.00p 390.00p 376.00p 382.00p 66449
17/11/2021 382.00p 392.00p 376.00p 382.00p 341503
16/11/2021 378.00p 390.00p 376.00p 382.00p 823850
15/11/2021 366.00p 389.00p 366.00p 378.00p 957142
12/11/2021 365.00p 370.00p 362.50p 365.00p 38709
11/11/2021 355.00p 369.50p 353.00p 365.00p 27929
10/11/2021 348.00p 359.00p 346.00p 355.00p 4539003
09/11/2021 348.00p 349.99p 348.00p 348.00p 35908
08/11/2021 348.00p 350.00p 346.65p 348.00p 10697
05/11/2021 348.00p 350.00p 346.00p 348.00p 70089
04/11/2021 348.00p 350.00p 347.20p 348.00p 1339860
03/11/2021 348.00p 349.50p 346.05p 348.00p 923362
02/11/2021 348.00p 349.50p 346.00p 348.00p 299887
01/11/2021 348.00p 348.00p 346.00p 348.00p 54483
29/10/2021 348.00p 349.00p 346.00p 348.00p 6245
28/10/2021 348.00p 349.00p 346.05p 348.00p 2970
27/10/2021 348.00p 348.80p 346.05p 348.00p 60123
26/10/2021 348.00p 349.00p 346.00p 348.00p 42680
25/10/2021 348.00p 348.40p 346.05p 348.00p 6184
22/10/2021 348.00p 348.40p 346.00p 348.00p 8589
21/10/2021 348.00p 348.40p 346.05p 348.00p 24137
20/10/2021 348.00p 348.40p 346.05p 348.00p 8942
19/10/2021 348.00p 349.00p 346.05p 348.00p 8699
18/10/2021 348.00p 349.00p 347.00p 348.00p 16474
15/10/2021 346.00p 350.00p 346.00p 350.00p 595501
14/10/2021 346.00p 349.40p 336.00p 346.00p 112140
13/10/2021 348.00p 354.00p 346.00p 346.00p 57854
12/10/2021 353.00p 366.00p 348.00p 348.00p 165282
11/10/2021 355.00p 355.60p 351.00p 355.00p 12170
08/10/2021 353.00p 358.00p 346.20p 355.00p 46990
07/10/2021 348.00p 360.00p 348.00p 353.00p 51255
06/10/2021 348.00p 355.75p 347.50p 352.00p 36728
05/10/2021 345.00p 351.50p 345.00p 346.00p 51695
04/10/2021 348.00p 352.00p 340.00p 347.00p 60527
01/10/2021 349.00p 354.00p 346.20p 349.00p 1783
30/09/2021 356.00p 357.92p 345.00p 352.00p 64248
29/09/2021 350.00p 357.82p 342.00p 356.00p 76964
28/09/2021 345.00p 352.94p 343.05p 347.00p 50688
27/09/2021 348.00p 356.00p 343.00p 345.00p 197586
24/09/2021 353.00p 355.22p 346.00p 348.00p 46952
23/09/2021 348.00p 369.00p 348.00p 353.00p 9763
22/09/2021 357.00p 360.00p 345.00p 348.00p 412457
21/09/2021 355.00p 359.00p 355.00p 355.00p 7441
20/09/2021 355.00p 359.00p 352.06p 355.00p 15498
17/09/2021 355.00p 359.00p 350.00p 355.00p 173039
16/09/2021 355.00p 359.00p 355.00p 355.00p 21563
15/09/2021 355.00p 366.00p 353.06p 355.00p 46142
14/09/2021 355.00p 357.15p 351.30p 355.00p 150231
13/09/2021 355.00p 360.00p 350.00p 355.00p 9812
10/09/2021 355.00p 357.50p 354.00p 354.00p 25600
09/09/2021 355.00p 358.00p 355.00p 355.00p 84002
08/09/2021 355.00p 360.00p 350.00p 355.00p 42434
07/09/2021 355.00p 366.00p 350.00p 355.00p 57153
06/09/2021 355.00p 358.00p 350.00p 355.00p 36665
03/09/2021 355.00p 356.00p 342.00p 355.00p 68149
02/09/2021 355.00p 356.00p 354.98p 355.00p 8985
01/09/2021 355.00p 366.00p 350.00p 355.00p 105554
31/08/2021 355.00p 355.85p 351.00p 355.00p 27022
30/08/2021 355.00p 356.40p 350.00p 355.00p 21686
27/08/2021 355.00p 356.40p 350.00p 355.00p 21686
26/08/2021 353.00p 360.00p 350.00p 355.00p 66327
25/08/2021 353.00p 353.00p 346.25p 353.00p 98643
24/08/2021 353.00p 353.00p 346.00p 353.00p 13964
23/08/2021 354.00p 360.00p 344.00p 353.00p 32238
20/08/2021 354.00p 355.00p 348.00p 354.00p 11334
19/08/2021 354.00p 364.00p 348.00p 354.00p 5553
18/08/2021 349.00p 360.00p 348.50p 354.00p 28806
17/08/2021 348.00p 350.10p 348.00p 349.00p 38047
16/08/2021 345.00p 350.00p 336.00p 347.00p 9363
13/08/2021 345.00p 350.00p 340.12p 345.00p 705796
12/08/2021 345.00p 346.00p 340.12p 345.00p 313906
11/08/2021 345.00p 345.00p 340.00p 345.00p 125087
10/08/2021 345.00p 345.00p 340.00p 345.00p 4502
09/08/2021 345.00p 345.00p 340.00p 345.00p 319695
06/08/2021 345.00p 345.00p 341.00p 345.00p 26087
05/08/2021 345.00p 348.00p 340.00p 345.00p 29248
04/08/2021 345.00p 350.00p 345.00p 345.00p 91791
03/08/2021 345.00p 346.00p 340.00p 345.00p 20416
02/08/2021 345.00p 348.50p 340.00p 345.00p 14917
30/07/2021 345.00p 348.50p 340.00p 345.00p 90988
29/07/2021 345.00p 348.00p 335.73p 345.00p 49567
28/07/2021 345.00p 350.00p 343.50p 346.00p 70664
27/07/2021 346.00p 347.90p 343.50p 346.00p 10077
26/07/2021 349.00p 349.00p 344.00p 347.00p 23937
23/07/2021 348.00p 352.00p 344.00p 349.00p 55734
22/07/2021 348.00p 352.00p 344.00p 348.00p 31845
21/07/2021 343.00p 352.00p 342.00p 348.00p 34200
20/07/2021 342.00p 342.00p 340.00p 342.00p 390041
19/07/2021 342.00p 342.96p 340.00p 342.00p 7757
16/07/2021 342.00p 342.00p 338.00p 342.00p 140677
15/07/2021 344.00p 344.00p 340.00p 344.00p 9089
14/07/2021 345.00p 346.00p 341.00p 345.00p 82028
13/07/2021 345.00p 350.00p 339.66p 345.00p 93848
12/07/2021 352.00p 353.75p 341.00p 350.00p 112568
09/07/2021 354.00p 354.00p 348.80p 352.00p 23385
08/07/2021 353.00p 354.00p 350.00p 354.00p 12134
07/07/2021 353.00p 355.00p 347.00p 353.00p 10271
06/07/2021 355.00p 358.50p 347.00p 353.00p 144670
05/07/2021 355.00p 355.00p 353.00p 355.00p 139090
02/07/2021 355.00p 355.00p 340.00p 355.00p 112811

*Close Price adjusted for both dividends and splits