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
23/05/2018 187.00p 191.00p 184.00p 188.00p 13412
22/05/2018 187.00p 189.50p 187.00p 187.00p 527
21/05/2018 187.00p 189.50p 187.00p 187.00p 3058
18/05/2018 194.00p 194.00p 187.00p 187.00p 15575
17/05/2018 194.50p 198.00p 190.00p 190.00p 22421
16/05/2018 192.50p 195.00p 192.50p 193.50p 107
15/05/2018 192.50p 195.00p 191.00p 192.50p 9919
14/05/2018 188.50p 195.00p 188.50p 192.50p 20663
11/05/2018 183.00p 190.00p 180.50p 188.50p 39561
10/05/2018 181.00p 186.00p 178.50p 183.00p 21183
09/05/2018 180.50p 183.55p 178.00p 181.00p 11816
08/05/2018 177.50p 182.00p 177.50p 180.00p 15044
04/05/2018 175.00p 178.00p 172.00p 177.50p 21242
03/05/2018 171.50p 176.00p 169.00p 175.00p 21357
02/05/2018 162.00p 172.00p 160.00p 171.50p 48900
01/05/2018 162.00p 163.40p 160.00p 162.00p 20481
30/04/2018 160.50p 163.52p 160.10p 162.00p 369
27/04/2018 160.50p 161.00p 160.00p 160.50p 4111
26/04/2018 160.50p 160.70p 160.00p 160.50p 11278
25/04/2018 160.50p 160.70p 160.00p 160.50p 679
24/04/2018 160.50p 160.70p 160.00p 160.50p 5767
23/04/2018 160.50p 160.70p 160.00p 160.50p 3173
20/04/2018 160.50p 160.50p 160.00p 160.50p 3248
19/04/2018 160.50p 160.50p 160.00p 160.50p 1484
18/04/2018 160.50p 160.50p 160.00p 160.50p 76
17/04/2018 160.50p 160.50p 160.00p 160.50p 424
16/04/2018 160.50p 160.50p 160.00p 160.50p 2144
13/04/2018 160.50p 160.50p 160.00p 160.50p 1855
12/04/2018 160.50p 160.80p 160.00p 160.50p 6330
11/04/2018 160.50p 160.50p 160.50p 160.50p 0
10/04/2018 160.50p 160.50p 160.00p 160.50p 121
09/04/2018 160.50p 160.50p 160.00p 160.50p 4325
06/04/2018 160.50p 160.50p 160.00p 160.00p 5215
05/04/2018 160.50p 160.50p 160.00p 160.50p 526
04/04/2018 160.50p 160.50p 160.00p 160.50p 3871
03/04/2018 160.50p 161.00p 160.00p 160.50p 17623
29/03/2018 160.50p 160.50p 160.00p 160.50p 1947
28/03/2018 160.50p 160.50p 160.00p 160.50p 4262
27/03/2018 160.50p 160.50p 160.00p 160.50p 4860
26/03/2018 161.00p 161.70p 160.00p 160.50p 1272
23/03/2018 161.00p 162.00p 160.00p 161.00p 2980
22/03/2018 161.00p 161.00p 160.10p 161.00p 1110
21/03/2018 161.00p 161.90p 160.00p 161.00p 4437
20/03/2018 161.00p 161.00p 160.10p 161.00p 897
19/03/2018 161.00p 161.00p 160.00p 161.00p 1311
16/03/2018 161.00p 162.00p 160.00p 161.00p 14607
15/03/2018 161.00p 161.00p 160.00p 161.00p 1525
14/03/2018 161.00p 161.00p 160.50p 161.00p 301
13/03/2018 161.00p 161.90p 160.00p 161.00p 4344
12/03/2018 161.00p 161.90p 161.00p 161.00p 301
09/03/2018 161.00p 161.90p 161.00p 161.00p 39231
08/03/2018 161.00p 161.75p 160.00p 161.00p 5196
07/03/2018 161.00p 161.85p 160.00p 161.00p 209
06/03/2018 161.00p 161.88p 160.00p 161.00p 11017
05/03/2018 161.00p 161.00p 160.00p 161.00p 3753
02/03/2018 161.00p 161.00p 160.00p 161.00p 6201
01/03/2018 160.50p 161.90p 160.00p 161.00p 27880
28/02/2018 161.00p 161.00p 160.00p 161.00p 10132
27/02/2018 161.00p 161.00p 160.00p 161.00p 541
26/02/2018 161.00p 162.00p 160.00p 161.00p 4652
23/02/2018 161.00p 161.00p 160.00p 161.00p 121
22/02/2018 161.00p 161.00p 160.00p 161.00p 16390
21/02/2018 161.00p 161.00p 160.00p 161.00p 63213
20/02/2018 161.00p 161.00p 160.00p 161.00p 3393
19/02/2018 161.00p 161.00p 160.00p 161.00p 14187
16/02/2018 161.00p 161.00p 160.00p 161.00p 135144
15/02/2018 161.00p 162.00p 160.00p 161.00p 4148
14/02/2018 161.00p 161.00p 160.00p 161.00p 684
13/02/2018 160.00p 162.00p 158.00p 160.00p 532
12/02/2018 160.00p 161.00p 158.00p 160.00p 108
09/02/2018 160.00p 161.00p 158.00p 160.00p 12504
08/02/2018 161.00p 161.00p 160.00p 161.00p 1806
07/02/2018 160.50p 162.00p 159.00p 160.50p 136557
06/02/2018 160.00p 162.00p 158.00p 160.00p 30991
05/02/2018 163.50p 163.50p 163.00p 163.50p 23678
02/02/2018 163.50p 163.50p 163.00p 163.50p 5415
01/02/2018 163.50p 163.50p 163.00p 163.50p 1463
31/01/2018 163.50p 163.85p 163.00p 163.50p 22149
30/01/2018 163.50p 163.50p 163.01p 163.50p 17031
29/01/2018 163.50p 164.00p 163.50p 163.50p 3324
26/01/2018 163.50p 163.50p 163.01p 163.50p 163
25/01/2018 163.50p 163.50p 163.50p 163.50p 33249
24/01/2018 163.50p 163.88p 163.00p 163.50p 15769
23/01/2018 163.50p 163.50p 163.00p 163.50p 7414
22/01/2018 163.50p 163.50p 163.00p 163.50p 212421
19/01/2018 163.50p 164.00p 163.50p 163.50p 4907
18/01/2018 163.00p 163.50p 163.00p 163.00p 254439
17/01/2018 163.50p 164.00p 163.50p 163.50p 13750
16/01/2018 164.50p 165.44p 164.50p 164.50p 133947
15/01/2018 164.50p 165.44p 163.00p 164.50p 14869
12/01/2018 165.00p 165.00p 163.99p 165.00p 67527
11/01/2018 165.50p 165.77p 163.99p 165.00p 5919
10/01/2018 165.50p 167.00p 163.99p 165.50p 16280
09/01/2018 164.50p 166.85p 163.99p 165.50p 27351
08/01/2018 163.50p 165.00p 163.01p 165.00p 13612
05/01/2018 163.50p 163.90p 162.00p 163.00p 154784
04/01/2018 164.50p 164.50p 163.00p 163.50p 17969
03/01/2018 165.50p 166.68p 165.50p 165.50p 612397
02/01/2018 165.50p 167.00p 165.00p 165.50p 188433
29/12/2017 164.50p 165.85p 163.01p 165.50p 18337
28/12/2017 166.50p 166.50p 164.01p 165.50p 17797
27/12/2017 166.50p 166.50p 165.01p 166.50p 2149
22/12/2017 166.50p 167.90p 165.01p 166.50p 13508
21/12/2017 167.00p 168.00p 166.00p 167.00p 9133
20/12/2017 167.00p 168.00p 166.50p 166.50p 5652
19/12/2017 166.50p 168.00p 166.01p 167.00p 6321
18/12/2017 166.50p 168.00p 165.30p 166.50p 4249
15/12/2017 166.50p 168.00p 165.30p 166.50p 4345
14/12/2017 166.00p 166.70p 165.10p 166.50p 10611
13/12/2017 166.00p 166.00p 165.00p 166.00p 2262
12/12/2017 166.00p 166.00p 165.00p 166.00p 758
11/12/2017 166.00p 167.00p 165.00p 166.00p 4584
08/12/2017 166.50p 166.70p 165.00p 166.00p 4228
07/12/2017 166.50p 166.70p 165.00p 166.50p 5166
06/12/2017 166.50p 166.50p 166.50p 166.50p 6865
05/12/2017 166.50p 167.50p 165.00p 166.50p 12008
04/12/2017 166.50p 166.50p 165.10p 166.50p 33795
01/12/2017 166.50p 166.50p 165.25p 166.50p 29885
30/11/2017 166.50p 168.00p 165.00p 166.50p 36352
29/11/2017 166.50p 166.50p 165.25p 166.50p 15808
28/11/2017 167.50p 169.00p 165.01p 166.50p 175390
27/11/2017 166.00p 166.90p 165.00p 165.00p 26059
24/11/2017 166.00p 166.90p 165.00p 166.00p 12291
23/11/2017 166.00p 166.90p 165.01p 166.00p 91685
22/11/2017 166.00p 166.85p 166.00p 166.00p 292
21/11/2017 166.50p 167.00p 166.00p 166.50p 206934
20/11/2017 168.50p 168.50p 166.00p 166.00p 206661
17/11/2017 168.50p 169.00p 166.00p 168.50p 28709
16/11/2017 168.50p 168.50p 167.45p 168.50p 50026
15/11/2017 168.50p 168.50p 165.85p 168.50p 102674
14/11/2017 168.50p 168.50p 166.10p 168.50p 2973
13/11/2017 168.00p 168.00p 168.00p 168.00p 0
10/11/2017 168.00p 168.00p 167.90p 168.00p 1800
09/11/2017 168.00p 170.00p 167.90p 168.00p 10516
08/11/2017 168.00p 170.00p 168.00p 168.00p 0
07/11/2017 168.00p 170.00p 166.10p 170.00p 165321
06/11/2017 168.00p 168.00p 167.90p 168.00p 18731
03/11/2017 168.00p 169.01p 166.10p 168.00p 156726
02/11/2017 168.00p 169.01p 167.00p 168.00p 989309
01/11/2017 168.00p 168.00p 167.00p 168.00p 223667
31/10/2017 168.00p 168.00p 167.00p 168.00p 1390532
30/10/2017 168.00p 168.00p 167.77p 168.00p 14115
27/10/2017 167.50p 167.77p 165.00p 167.50p 35804
26/10/2017 167.50p 167.50p 165.00p 167.50p 323183
25/10/2017 168.00p 168.00p 167.68p 168.00p 24522
24/10/2017 168.00p 168.50p 166.01p 168.00p 1406198
23/10/2017 168.00p 168.25p 166.00p 168.00p 1487475
20/10/2017 168.25p 168.40p 166.50p 168.25p 199487
19/10/2017 168.25p 168.40p 166.50p 168.25p 84088
18/10/2017 168.00p 168.00p 166.00p 168.00p 1122936
17/10/2017 168.00p 169.00p 166.01p 169.00p 560068
16/10/2017 168.00p 169.36p 165.00p 167.00p 1551480
13/10/2017 168.00p 169.00p 168.00p 169.00p 1332274
12/10/2017 166.50p 170.00p 166.50p 170.00p 175000
11/10/2017 171.50p 175.00p 165.00p 170.00p 952837

*Close Price adjusted for both dividends and splits