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
01/07/2021 355.00p 360.00p 350.65p 355.00p 33453
30/06/2021 355.00p 355.00p 350.50p 355.00p 5953
29/06/2021 355.00p 355.00p 354.75p 355.00p 2009
28/06/2021 355.00p 359.00p 350.25p 355.00p 10278
25/06/2021 355.00p 360.00p 352.66p 355.00p 32970
24/06/2021 355.00p 360.00p 352.66p 355.00p 52650
23/06/2021 355.00p 360.00p 352.50p 355.00p 50658
22/06/2021 355.00p 359.50p 352.26p 355.00p 111884
21/06/2021 355.00p 356.25p 352.06p 355.00p 1871
18/06/2021 355.00p 357.44p 352.00p 355.00p 49544
17/06/2021 355.00p 360.00p 351.75p 355.00p 1187137
16/06/2021 354.00p 358.00p 352.80p 354.00p 31843
15/06/2021 353.00p 359.30p 349.15p 354.00p 998809
14/06/2021 349.00p 354.00p 347.00p 353.00p 186128
11/06/2021 349.00p 349.00p 349.00p 349.00p 211241
10/06/2021 351.00p 351.00p 347.20p 349.00p 92960
09/06/2021 362.00p 362.00p 348.55p 353.00p 16265
08/06/2021 362.00p 365.00p 358.59p 362.00p 59768
07/06/2021 362.00p 365.00p 358.59p 362.00p 61853
04/06/2021 362.00p 362.00p 358.59p 362.00p 115040
03/06/2021 363.00p 367.00p 358.00p 362.00p 37659
02/06/2021 371.00p 371.00p 360.00p 363.00p 21326
01/06/2021 371.00p 377.00p 364.00p 371.00p 53878
31/05/2021 370.00p 373.55p 365.06p 371.00p 32618
28/05/2021 370.00p 373.55p 365.05p 371.00p 32618
27/05/2021 368.00p 378.00p 362.10p 370.00p 36983
26/05/2021 357.00p 369.00p 357.00p 366.00p 31122
25/05/2021 355.00p 360.00p 350.00p 357.00p 517990
24/05/2021 345.00p 360.00p 345.00p 355.00p 271037
21/05/2021 328.00p 347.00p 325.00p 342.00p 10074907
20/05/2021 325.00p 325.00p 320.50p 325.00p 227806
19/05/2021 325.00p 325.00p 324.10p 325.00p 4623
18/05/2021 325.00p 325.00p 321.66p 325.00p 17498
17/05/2021 325.00p 326.00p 317.50p 325.00p 155391
14/05/2021 325.00p 330.00p 324.00p 325.00p 11760
13/05/2021 325.00p 330.00p 324.00p 325.00p 12243
12/05/2021 325.00p 325.00p 310.00p 325.00p 3241
11/05/2021 325.00p 325.00p 320.00p 325.00p 25525
10/05/2021 325.00p 327.50p 320.00p 325.00p 501642
07/05/2021 325.00p 330.00p 320.50p 325.00p 14640
06/05/2021 325.00p 330.00p 324.00p 325.00p 70787
05/05/2021 327.00p 331.80p 320.00p 325.00p 43054
04/05/2021 327.00p 334.00p 323.55p 327.00p 136318
03/05/2021 327.00p 328.40p 322.17p 327.00p 122713
30/04/2021 327.00p 328.40p 322.17p 327.00p 122713
29/04/2021 319.00p 330.00p 318.00p 325.00p 89551
28/04/2021 319.00p 320.00p 318.00p 319.00p 428135
27/04/2021 307.00p 320.00p 307.00p 319.00p 50207
26/04/2021 300.00p 314.00p 300.00p 307.00p 2242007
23/04/2021 295.00p 306.00p 295.00p 300.00p 32292
22/04/2021 295.00p 299.50p 295.00p 295.00p 162268
21/04/2021 295.00p 300.00p 295.00p 295.00p 407195
20/04/2021 295.00p 300.00p 295.00p 295.00p 804780
19/04/2021 293.00p 300.00p 293.00p 295.00p 45608
16/04/2021 290.00p 300.00p 290.00p 293.00p 18413
15/04/2021 289.00p 300.00p 289.00p 290.00p 331148
14/04/2021 289.00p 298.00p 289.00p 289.00p 13489
13/04/2021 286.00p 297.50p 286.00p 289.00p 22343
12/04/2021 278.00p 290.00p 272.00p 286.00p 47298
09/04/2021 267.00p 282.00p 266.25p 278.00p 17146
08/04/2021 265.00p 269.40p 265.00p 267.00p 2681614
07/04/2021 258.00p 262.80p 258.00p 258.00p 7300
06/04/2021 258.00p 264.00p 252.00p 258.00p 25670
05/04/2021 258.00p 262.00p 255.12p 258.00p 8143
02/04/2021 258.00p 262.00p 255.12p 258.00p 8143
01/04/2021 258.00p 262.00p 255.12p 258.00p 8143
31/03/2021 258.00p 262.00p 255.00p 258.00p 40811
30/03/2021 258.00p 264.00p 255.00p 258.00p 147236
29/03/2021 258.00p 263.00p 252.00p 260.00p 15305
26/03/2021 258.00p 262.80p 255.00p 258.00p 41500
25/03/2021 258.00p 263.90p 258.00p 258.00p 193043
24/03/2021 258.00p 263.90p 252.30p 258.00p 11987
23/03/2021 258.00p 263.70p 252.00p 258.00p 11176
22/03/2021 258.00p 264.00p 252.30p 258.00p 124371
19/03/2021 258.00p 263.70p 252.00p 258.00p 393164
18/03/2021 262.00p 262.00p 254.00p 258.00p 25609
17/03/2021 262.00p 262.00p 261.65p 262.00p 31524
16/03/2021 265.00p 265.00p 256.00p 262.00p 12977
15/03/2021 265.00p 270.00p 260.00p 265.00p 38819
12/03/2021 266.00p 266.40p 262.00p 266.00p 26350
11/03/2021 268.00p 270.00p 262.00p 266.00p 32755
10/03/2021 268.00p 274.00p 263.00p 268.00p 9874
09/03/2021 268.00p 274.00p 263.00p 268.00p 22653
08/03/2021 268.00p 270.88p 263.00p 268.00p 262054
05/03/2021 268.00p 274.00p 265.00p 268.00p 49106
04/03/2021 264.00p 278.00p 262.00p 268.00p 59645
03/03/2021 237.00p 270.00p 235.00p 270.00p 271190
02/03/2021 237.00p 240.00p 237.00p 237.00p 9271
01/03/2021 237.00p 238.50p 237.00p 238.00p 415
26/02/2021 242.00p 242.00p 236.00p 237.00p 18640
25/02/2021 243.00p 245.50p 240.00p 242.00p 210336
24/02/2021 247.00p 250.00p 244.00p 245.00p 30393
23/02/2021 251.00p 252.00p 246.00p 247.00p 10287
22/02/2021 252.00p 257.44p 250.20p 252.00p 21254
19/02/2021 253.00p 256.00p 250.30p 252.00p 10115
18/02/2021 253.00p 256.00p 250.30p 254.00p 16271
17/02/2021 253.00p 254.80p 250.30p 253.00p 8841
16/02/2021 255.00p 258.00p 252.00p 255.00p 169412
15/02/2021 257.00p 257.00p 250.00p 255.00p 4247
12/02/2021 256.00p 260.00p 250.60p 260.00p 6026
11/02/2021 256.00p 260.00p 250.00p 256.00p 12553
10/02/2021 256.00p 256.00p 251.00p 254.00p 2184
09/02/2021 256.00p 256.00p 250.00p 256.00p 483894
08/02/2021 257.00p 260.00p 251.00p 256.00p 5112
05/02/2021 258.00p 266.00p 250.00p 258.00p 14933
04/02/2021 264.00p 270.00p 254.00p 260.00p 13159
03/02/2021 264.00p 267.60p 260.00p 264.00p 209101
02/02/2021 260.00p 269.14p 260.00p 264.00p 35641
01/02/2021 255.00p 264.00p 252.00p 260.00p 100615
29/01/2021 255.00p 259.00p 255.00p 255.00p 3073
28/01/2021 254.00p 260.00p 254.00p 255.00p 13567
27/01/2021 253.00p 258.00p 253.00p 253.00p 211655
26/01/2021 245.00p 260.00p 245.00p 253.00p 26940
25/01/2021 241.00p 250.00p 241.00p 250.00p 18253
22/01/2021 239.00p 242.00p 239.00p 239.00p 522615
21/01/2021 239.00p 255.77p 239.00p 242.00p 37887
20/01/2021 239.00p 241.75p 239.00p 239.00p 9531
19/01/2021 239.00p 242.00p 236.00p 239.00p 292007
18/01/2021 239.00p 241.35p 239.00p 239.00p 7702
15/01/2021 239.00p 242.00p 238.86p 239.00p 13594
14/01/2021 239.00p 241.44p 239.00p 239.00p 2329
13/01/2021 235.00p 243.00p 235.00p 239.00p 38206
12/01/2021 234.00p 240.00p 230.00p 235.00p 11435
11/01/2021 232.00p 239.00p 231.00p 233.00p 42055
08/01/2021 232.00p 236.00p 232.00p 232.00p 3582
07/01/2021 232.00p 233.75p 232.00p 232.00p 1896
06/01/2021 229.00p 235.00p 224.00p 233.00p 181926
05/01/2021 227.00p 230.00p 225.00p 229.00p 2676380
04/01/2021 228.00p 232.00p 228.00p 228.00p 5810
01/01/2021 228.00p 232.00p 228.00p 228.00p 478
31/12/2020 228.00p 232.00p 228.00p 228.00p 478
30/12/2020 226.00p 230.00p 226.00p 228.00p 17658
29/12/2020 226.00p 230.00p 226.00p 226.00p 16923
28/12/2020 227.00p 230.00p 226.00p 226.00p 8839
25/12/2020 227.00p 230.00p 226.00p 226.00p 8839
24/12/2020 227.00p 230.00p 226.00p 226.00p 8839
23/12/2020 227.00p 230.00p 225.00p 227.00p 13767
22/12/2020 227.00p 230.00p 227.00p 227.00p 2855
21/12/2020 226.00p 230.00p 226.00p 227.00p 3952
18/12/2020 226.00p 226.00p 226.00p 226.00p 12000
17/12/2020 226.00p 230.00p 226.00p 226.00p 8079
16/12/2020 226.00p 230.00p 225.20p 226.00p 12920
15/12/2020 226.00p 230.00p 226.00p 226.00p 18608
14/12/2020 226.00p 230.00p 225.00p 226.00p 8587
11/12/2020 226.00p 230.00p 225.00p 226.00p 3694
10/12/2020 226.00p 230.00p 222.16p 226.00p 28052
09/12/2020 226.00p 230.00p 222.00p 230.00p 39148
08/12/2020 226.00p 230.00p 224.00p 230.00p 7079
07/12/2020 226.00p 229.00p 222.00p 226.00p 16526
04/12/2020 226.00p 227.00p 221.00p 226.00p 12020
03/12/2020 226.00p 226.00p 222.80p 226.00p 2100
02/12/2020 228.00p 229.00p 222.00p 226.00p 142781
01/12/2020 228.00p 230.00p 226.00p 228.00p 888460
30/11/2020 228.00p 228.50p 228.00p 228.00p 3953
27/11/2020 231.00p 233.90p 226.00p 230.00p 7128618
26/11/2020 233.00p 234.00p 230.60p 233.00p 4510448
25/11/2020 227.00p 236.00p 225.65p 233.00p 46722
24/11/2020 225.00p 230.00p 225.00p 227.00p 21465
23/11/2020 221.00p 230.00p 221.00p 225.00p 47461
20/11/2020 221.00p 223.40p 221.00p 221.00p 3186
19/11/2020 221.00p 223.40p 218.00p 221.00p 20317
18/11/2020 220.00p 224.00p 220.00p 221.00p 4025
17/11/2020 219.00p 222.00p 219.00p 219.00p 34896
16/11/2020 219.00p 222.00p 219.00p 219.00p 650404
13/11/2020 219.00p 222.00p 219.00p 219.00p 590
12/11/2020 217.00p 224.00p 217.00p 219.00p 26629
10/11/2020 216.00p 220.00p 214.00p 216.00p 10957
09/11/2020 215.00p 219.70p 215.00p 216.00p 6522
06/11/2020 215.00p 216.00p 214.00p 215.00p 18470
05/11/2020 215.00p 215.90p 214.65p 215.00p 7652
04/11/2020 215.00p 216.00p 215.00p 215.00p 1500
03/11/2020 215.00p 216.00p 215.00p 215.00p 201710
02/11/2020 215.00p 215.95p 215.00p 215.00p 1675
30/10/2020 215.00p 215.90p 214.55p 215.00p 159911
29/10/2020 215.00p 215.90p 215.00p 215.00p 14440
28/10/2020 212.00p 216.00p 212.00p 215.00p 6329
27/10/2020 211.00p 215.00p 210.00p 212.00p 12268
26/10/2020 211.00p 214.98p 210.00p 211.00p 6113
23/10/2020 211.00p 211.00p 211.00p 211.00p 5580
22/10/2020 211.00p 211.00p 210.00p 211.00p 3000
21/10/2020 211.00p 214.98p 210.00p 211.00p 2409
20/10/2020 211.00p 215.00p 209.15p 211.00p 4555
19/10/2020 211.00p 215.00p 206.00p 211.00p 14396
16/10/2020 211.00p 211.00p 211.00p 211.00p 7102
15/10/2020 206.00p 211.00p 206.00p 211.00p 0
14/10/2020 211.00p 211.40p 209.00p 211.00p 89415
13/10/2020 211.00p 211.99p 211.00p 211.00p 10295
12/10/2020 211.00p 213.44p 206.75p 211.00p 33264
09/10/2020 211.00p 213.50p 206.00p 211.00p 1805418
08/10/2020 208.00p 216.00p 206.00p 211.00p 680707
07/10/2020 208.00p 211.29p 207.15p 208.00p 4715226
06/10/2020 208.00p 210.00p 207.00p 208.00p 7294
05/10/2020 208.00p 208.00p 204.00p 208.00p 20642
02/10/2020 208.00p 209.92p 208.00p 208.00p 8066
01/10/2020 208.00p 209.92p 208.00p 208.00p 4340
30/09/2020 209.00p 211.29p 209.00p 209.00p 100
29/09/2020 210.00p 211.40p 206.75p 209.00p 1689
28/09/2020 212.00p 212.00p 206.63p 210.00p 75016
25/09/2020 212.00p 212.00p 212.00p 212.00p 232015
24/09/2020 210.00p 212.00p 209.00p 212.00p 350173

*Close Price adjusted for both dividends and splits