1. Share Prices

  2. Alpha Financial Markets Consulting PLC (AFM)

499.00p+0.00 (+0.00%)18 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alpha Financial Markets Consulting PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 17, 2024498.50p499.10p498.00p499.00p6,253,002
Jul 16, 2024496.00p499.00p495.00p499.00p2,141,580
Jul 15, 2024494.50p496.00p494.00p496.00p1,763,378
Jul 12, 2024494.50p495.00p493.00p494.00p8,167,331
Jul 11, 2024496.00p496.79p492.50p493.00p4,192,067
Jul 10, 2024496.00p497.00p495.00p495.00p635,031
Jul 9, 2024496.00p497.00p495.00p496.00p12,988,501
Jul 8, 2024496.50p497.00p494.87p495.00p958,944
Jul 5, 2024496.50p496.95p495.00p496.00p834,240
Jul 4, 2024496.50p497.00p486.00p495.00p74,124
Jul 3, 2024497.00p497.75p495.50p496.00p5,586,058
Jul 2, 2024497.00p498.00p496.00p497.00p915,987
Jul 1, 2024496.50p497.89p496.00p497.00p2,310,436
Jun 28, 2024497.50p497.00p495.00p495.00p3,771,988
Jun 27, 2024497.00p498.00p496.00p496.00p5,448,877
Jun 26, 2024497.00p498.00p495.90p497.00p2,766,124
Jun 25, 2024497.00p498.00p496.00p496.00p4,382,140
Jun 24, 2024497.00p498.00p495.00p495.00p3,941,334
Jun 21, 2024497.00p498.00p496.00p496.00p22,689,752
Jun 20, 2024496.00p498.00p494.00p496.00p34,073,623
Jun 19, 2024400.00p485.00p370.00p479.00p2,214,051
Jun 18, 2024392.50p400.00p385.25p391.00p102,407
Jun 17, 2024390.00p392.90p385.00p385.00p218,657
Jun 14, 2024402.50p410.00p385.00p385.00p283,646
Jun 13, 2024412.50p415.00p400.00p400.00p57,616
Jun 12, 2024417.50p421.94p400.00p410.00p87,434
Jun 11, 2024422.50p424.95p415.00p415.00p70,032
Jun 10, 2024417.50p423.00p410.00p423.00p90,248
Jun 7, 2024417.50p420.00p410.00p420.00p133,649
Jun 6, 2024415.00p425.00p413.75p418.00p75,977
Jun 5, 2024415.00p420.00p400.00p415.00p618,725
Jun 4, 2024405.00p420.00p400.00p408.00p184,292
Jun 3, 2024405.00p410.00p400.00p405.00p1,183,193
May 31, 2024415.00p420.00p402.00p409.00p591,712
May 30, 2024442.50p441.00p421.00p421.00p372,420
May 29, 2024450.00p464.00p432.00p432.00p37,027
May 28, 2024440.00p455.00p440.00p442.00p292,464
May 24, 2024437.50p458.00p430.15p450.00p741,045
May 23, 2024405.00p447.00p392.00p447.00p423,931
May 22, 2024425.00p425.00p387.50p405.00p444,273
May 21, 2024425.00p428.00p420.00p425.00p1,390,306
May 20, 2024427.50p429.95p417.00p429.00p30,696
May 17, 2024430.00p435.00p425.11p435.00p63,974
May 16, 2024432.50p435.00p420.00p420.00p1,198,993
May 15, 2024440.00p440.00p422.00p422.00p173,405
May 14, 2024440.00p445.00p435.00p435.00p86,523
May 13, 2024442.50p442.50p435.00p440.00p32,548
May 10, 2024425.00p440.00p420.00p440.00p122,626
May 9, 2024430.00p435.00p425.00p435.00p213,542
May 8, 2024432.50p432.75p425.00p429.00p505,844
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC392.509.79
Frasers Group PLC897.009.19
Dunelm Group PLC1,200.008.50
AJ Bell PLC420.505.92
Kainos Group PLC1,112.005.70
Dowlais Group PLC71.605.60

Fallers

CompanyPrice% Chg
Antofagasta PLC1,899.50-4.93
Melrose Industries PLC545.60-3.77
Ninety One PLC168.80-3.76
Easyjet PLC468.70-3.68
Allianz Technology Trust PLC370.00-3.14
Rolls-Royce Holdings PLC434.60-2.82