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
23/09/2020 210.00p 210.44p 206.60p 210.00p 154051
22/09/2020 211.00p 211.00p 206.00p 210.00p 5604
21/09/2020 215.00p 217.00p 206.50p 211.00p 26213
18/09/2020 215.00p 215.00p 213.00p 215.00p 536398
17/09/2020 215.00p 217.50p 215.00p 215.00p 8097
16/09/2020 215.00p 217.80p 210.00p 215.00p 499800
15/09/2020 215.00p 220.00p 215.00p 215.00p 11965
14/09/2020 215.00p 220.00p 215.00p 215.00p 260906
11/09/2020 215.00p 215.00p 215.00p 215.00p 805090
10/09/2020 209.00p 215.00p 207.56p 215.00p 77901
09/09/2020 209.00p 211.95p 208.00p 209.00p 25766
08/09/2020 209.00p 209.00p 206.00p 209.00p 8461
07/09/2020 209.00p 211.95p 209.00p 209.00p 6090
04/09/2020 209.00p 212.98p 206.00p 209.00p 73335
03/09/2020 209.00p 214.00p 209.00p 211.00p 4627
02/09/2020 208.00p 214.00p 206.60p 209.00p 186412
01/09/2020 206.00p 211.00p 204.57p 208.00p 10724
31/08/2020 205.00p 210.00p 203.50p 205.00p 11032
28/08/2020 205.00p 210.00p 203.50p 205.00p 11032
27/08/2020 202.00p 212.00p 202.00p 203.00p 109565
26/08/2020 202.00p 209.90p 202.00p 202.00p 1684
25/08/2020 200.00p 202.00p 194.00p 202.00p 2653
24/08/2020 200.00p 200.00p 200.00p 200.00p 69504
21/08/2020 198.00p 206.00p 190.00p 200.00p 9154
20/08/2020 198.00p 206.00p 198.00p 198.00p 2500
19/08/2020 197.00p 204.00p 197.00p 198.00p 3276
18/08/2020 198.00p 208.00p 196.16p 197.00p 22578
17/08/2020 199.00p 205.30p 199.00p 199.00p 487
14/08/2020 199.00p 205.00p 195.64p 199.00p 9990
13/08/2020 199.00p 206.00p 199.00p 199.00p 20494
12/08/2020 199.00p 206.00p 192.00p 199.00p 18163
11/08/2020 197.00p 202.50p 192.00p 199.00p 10323
10/08/2020 196.00p 199.00p 192.30p 196.00p 13851
07/08/2020 196.00p 200.00p 192.55p 196.00p 5652
06/08/2020 194.00p 198.00p 192.55p 196.00p 2349
05/08/2020 193.00p 198.00p 193.00p 194.00p 1515
04/08/2020 190.00p 200.00p 190.00p 193.00p 9582
03/08/2020 189.00p 194.00p 189.00p 190.00p 938114
31/07/2020 189.00p 189.00p 188.50p 189.00p 1600
30/07/2020 189.50p 189.50p 186.00p 189.00p 7126
29/07/2020 189.50p 189.50p 189.50p 189.50p 0
28/07/2020 189.50p 194.95p 188.65p 189.50p 18306
27/07/2020 189.50p 193.90p 188.50p 189.50p 14975
24/07/2020 187.00p 190.00p 187.00p 189.50p 4120
23/07/2020 185.00p 195.00p 185.00p 185.00p 7480
22/07/2020 185.00p 189.95p 181.85p 185.00p 618848
21/07/2020 185.00p 187.40p 180.00p 185.00p 5590
20/07/2020 187.50p 190.00p 181.18p 185.00p 702246
17/07/2020 187.50p 192.00p 181.16p 187.50p 10061
16/07/2020 187.50p 195.00p 181.05p 187.50p 22603
15/07/2020 187.50p 189.44p 181.05p 187.50p 12771
14/07/2020 187.50p 189.44p 181.00p 187.50p 798560
13/07/2020 187.50p 190.00p 181.00p 187.50p 1910
10/07/2020 187.50p 187.50p 184.20p 187.50p 11461
09/07/2020 187.50p 187.50p 183.90p 187.50p 20191
08/07/2020 187.50p 187.50p 180.00p 187.50p 15843
07/07/2020 187.50p 187.50p 183.90p 187.50p 10720
06/07/2020 187.50p 193.98p 184.05p 187.50p 14311
03/07/2020 187.50p 194.50p 180.00p 188.00p 8273
02/07/2020 187.50p 194.75p 182.00p 187.50p 780679
01/07/2020 187.50p 195.00p 180.65p 187.50p 20490
30/06/2020 187.50p 195.00p 187.50p 187.50p 1134
29/06/2020 187.50p 195.00p 180.65p 187.50p 23073
26/06/2020 182.50p 198.00p 182.50p 187.50p 2952145
25/06/2020 182.50p 190.00p 175.00p 182.50p 24395
24/06/2020 177.50p 190.00p 177.50p 182.50p 6724
23/06/2020 172.50p 180.00p 168.75p 172.50p 30258
22/06/2020 172.50p 180.00p 168.00p 172.50p 4369
19/06/2020 172.50p 172.50p 172.50p 172.50p 0
18/06/2020 172.50p 180.00p 166.80p 172.50p 9869
17/06/2020 175.00p 179.25p 166.11p 172.50p 47343
16/06/2020 175.00p 182.00p 166.11p 175.00p 513
15/06/2020 175.00p 182.00p 165.50p 175.00p 21239
12/06/2020 175.00p 182.00p 166.11p 175.00p 2888
11/06/2020 175.00p 180.00p 165.00p 175.00p 11660
10/06/2020 175.00p 175.00p 175.00p 175.00p 0
09/06/2020 175.00p 178.45p 175.00p 175.00p 3940
08/06/2020 175.00p 178.45p 165.50p 175.00p 40017
05/06/2020 175.00p 175.00p 170.00p 175.00p 751
04/06/2020 175.00p 178.45p 170.00p 175.00p 33554
03/06/2020 172.50p 178.45p 170.00p 175.00p 6377
02/06/2020 172.50p 177.60p 165.50p 172.50p 6676
01/06/2020 172.50p 180.00p 172.50p 172.50p 7209
29/05/2020 172.50p 178.00p 168.75p 172.50p 1145026
28/05/2020 172.50p 178.45p 172.50p 172.50p 4299
27/05/2020 172.50p 179.00p 168.50p 172.50p 103563
26/05/2020 172.50p 180.00p 167.00p 172.50p 5720
25/05/2020 172.50p 172.50p 172.44p 172.50p 2000
22/05/2020 172.50p 172.50p 172.44p 172.50p 2000
21/05/2020 172.50p 178.00p 165.00p 172.50p 26654
20/05/2020 172.50p 173.00p 172.50p 172.50p 2290
19/05/2020 172.50p 179.95p 168.50p 172.50p 5399
18/05/2020 172.50p 173.00p 172.50p 172.50p 573
15/05/2020 175.00p 177.00p 170.00p 175.00p 12504
14/05/2020 175.00p 175.00p 170.50p 175.00p 30072
13/05/2020 180.00p 184.00p 172.00p 177.50p 162593
12/05/2020 180.00p 180.00p 176.00p 180.00p 3916
11/05/2020 182.50p 182.50p 170.00p 182.50p 342185
08/05/2020 182.50p 183.00p 175.00p 182.50p 1305
07/05/2020 182.50p 183.00p 175.00p 182.50p 1305
06/05/2020 182.50p 183.00p 175.00p 182.50p 399022
05/05/2020 182.50p 183.90p 175.00p 182.50p 1915
04/05/2020 182.50p 183.75p 175.00p 182.50p 12767
01/05/2020 182.50p 190.00p 175.00p 182.50p 35109
30/04/2020 180.00p 190.00p 180.00p 182.50p 4168
29/04/2020 175.00p 184.00p 171.00p 180.00p 17735
28/04/2020 175.00p 180.00p 175.00p 175.00p 15740
27/04/2020 175.00p 177.50p 170.00p 175.00p 215767
24/04/2020 175.00p 179.75p 170.05p 175.00p 12468
23/04/2020 177.50p 177.50p 170.00p 175.00p 5326
22/04/2020 177.50p 180.00p 175.10p 177.50p 228412
21/04/2020 180.00p 180.00p 172.00p 177.50p 998471
20/04/2020 177.50p 190.00p 175.00p 180.00p 168400
17/04/2020 167.50p 185.00p 167.50p 177.50p 2519202
16/04/2020 140.00p 173.00p 140.00p 167.50p 504118
15/04/2020 140.00p 149.00p 140.00p 140.00p 11214
14/04/2020 140.00p 150.00p 140.00p 145.00p 17877
13/04/2020 132.50p 145.00p 132.50p 137.50p 23620
10/04/2020 132.50p 145.00p 132.50p 137.50p 23620
09/04/2020 132.50p 145.00p 132.50p 137.50p 23620
08/04/2020 129.00p 136.00p 125.55p 129.00p 5057
07/04/2020 122.50p 134.00p 122.50p 129.00p 61274
06/04/2020 118.50p 124.00p 115.00p 122.50p 416592
03/04/2020 118.50p 118.50p 115.00p 118.50p 2838
02/04/2020 118.50p 121.00p 118.50p 118.50p 27280
01/04/2020 118.50p 118.50p 118.50p 118.50p 17170
31/03/2020 118.50p 122.00p 118.00p 118.50p 12135
30/03/2020 118.00p 119.00p 115.00p 118.50p 31575
27/03/2020 120.50p 123.10p 114.00p 118.00p 11601
26/03/2020 119.50p 125.26p 110.00p 120.50p 105475
25/03/2020 117.50p 134.00p 117.50p 119.50p 256311
24/03/2020 100.00p 121.00p 100.00p 117.50p 93396
23/03/2020 125.00p 125.00p 96.10p 97.50p 111594
20/03/2020 138.50p 144.75p 116.00p 130.00p 131835
19/03/2020 149.00p 149.00p 138.00p 138.50p 15408
18/03/2020 161.50p 161.50p 147.00p 151.00p 27910
17/03/2020 170.50p 171.95p 162.22p 165.00p 13081
16/03/2020 185.00p 185.00p 174.00p 174.00p 4564
13/03/2020 195.00p 195.00p 180.00p 185.00p 49055
12/03/2020 195.00p 195.00p 190.00p 195.00p 6254
11/03/2020 199.00p 199.00p 180.00p 199.00p 18220
10/03/2020 203.00p 203.00p 196.50p 199.00p 36947
09/03/2020 200.00p 210.00p 200.00p 202.00p 5061
06/03/2020 211.00p 218.00p 204.00p 209.00p 18347
05/03/2020 213.00p 220.00p 206.75p 215.00p 104749
04/03/2020 210.00p 215.95p 206.55p 213.00p 3580
03/03/2020 207.00p 216.00p 207.00p 210.00p 3387
02/03/2020 208.00p 214.00p 202.80p 207.00p 44361
28/02/2020 215.00p 215.00p 201.50p 208.00p 31290
27/02/2020 225.00p 225.00p 210.16p 216.00p 69298
26/02/2020 231.00p 231.00p 220.00p 226.00p 12709
25/02/2020 231.00p 231.00p 226.10p 231.00p 2575
24/02/2020 234.00p 234.00p 228.77p 231.00p 15937
21/02/2020 236.00p 238.00p 230.80p 234.00p 6489
20/02/2020 236.00p 237.45p 234.40p 236.00p 27440
19/02/2020 236.00p 237.95p 234.55p 236.00p 11541
18/02/2020 239.00p 239.00p 234.00p 236.00p 304535
17/02/2020 239.00p 239.00p 238.00p 239.00p 2451
14/02/2020 241.00p 243.95p 239.00p 239.00p 285814
13/02/2020 241.00p 242.99p 236.05p 241.00p 8825
12/02/2020 241.00p 243.95p 236.05p 241.00p 28937
11/02/2020 241.00p 244.00p 241.00p 241.00p 13510
10/02/2020 241.00p 243.00p 240.00p 241.00p 17880
07/02/2020 242.00p 243.50p 238.00p 241.00p 11985
06/02/2020 243.00p 243.00p 238.00p 242.00p 16459
05/02/2020 248.00p 248.00p 242.00p 243.00p 9170
04/02/2020 248.00p 252.00p 244.00p 248.00p 16402
03/02/2020 248.00p 249.60p 244.05p 248.00p 10064
31/01/2020 248.00p 252.00p 248.00p 248.00p 19972
30/01/2020 248.00p 248.00p 244.00p 248.00p 9600
29/01/2020 249.00p 250.00p 244.00p 248.00p 18032
28/01/2020 249.00p 254.00p 244.00p 246.00p 1212140
27/01/2020 250.00p 254.00p 248.00p 249.00p 19220
24/01/2020 250.00p 254.00p 246.00p 246.00p 2641
23/01/2020 250.00p 252.50p 250.00p 250.00p 202585
22/01/2020 245.00p 250.00p 244.20p 250.00p 7892
21/01/2020 243.00p 248.00p 241.00p 245.00p 15134
20/01/2020 242.00p 246.00p 240.00p 243.00p 10108
17/01/2020 242.00p 246.00p 240.00p 242.00p 8112
16/01/2020 243.00p 244.00p 240.00p 242.00p 27852
15/01/2020 243.00p 243.00p 240.00p 243.00p 44777
14/01/2020 241.00p 243.95p 239.58p 241.00p 17404
13/01/2020 244.00p 245.95p 238.50p 241.00p 17747
10/01/2020 244.00p 246.45p 241.75p 244.00p 9812
09/01/2020 250.00p 250.00p 238.50p 244.00p 33123
08/01/2020 250.00p 251.70p 248.00p 250.00p 209554
07/01/2020 250.00p 251.95p 249.03p 250.00p 808068
06/01/2020 250.00p 252.00p 248.00p 250.00p 23592
03/01/2020 250.00p 251.95p 248.81p 250.00p 11892
02/01/2020 250.00p 251.95p 248.15p 250.00p 50777
01/01/2020 248.00p 253.95p 247.50p 252.00p 56686
31/12/2019 248.00p 253.95p 247.50p 252.00p 56686
30/12/2019 247.00p 250.00p 244.00p 250.00p 56634
27/12/2019 247.00p 247.50p 244.36p 247.00p 29638
26/12/2019 248.00p 249.95p 244.00p 247.00p 29869
25/12/2019 248.00p 249.95p 244.00p 247.00p 29869
24/12/2019 248.00p 249.95p 244.00p 247.00p 29869
23/12/2019 241.00p 250.00p 241.00p 248.00p 67632
20/12/2019 237.00p 244.00p 231.00p 241.00p 32402
19/12/2019 237.00p 240.00p 234.90p 237.00p 14883

*Close Price adjusted for both dividends and splits