Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alpha Financial Markets Consulting plc (AFM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
490.00+3.00 (+0.62%)
At close: 05:53PM GMT
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022483.65492.45483.65490.00490.0091,836
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 2022466.00490.00462.00485.00485.001,220,541
Nov 28, 2022465.00470.00465.00466.00466.001,005,050
Nov 25, 2022465.00470.00460.10465.00465.00335,503
Nov 24, 2022472.50475.00460.00465.00465.001,133,553
Nov 23, 2022475.00486.44470.00470.00470.00688,017
Nov 22, 2022452.50475.00450.50470.00470.002,022,524
Nov 21, 2022452.50454.50450.00452.50452.50441,505
Nov 18, 2022452.50455.00450.00452.50452.50240,564
Nov 17, 2022442.50455.00435.00450.00450.00431,783
Nov 16, 2022452.50459.18440.00445.00445.00646,961
Nov 15, 2022452.50460.00445.00450.00450.00726,476
Nov 14, 2022440.00457.00440.00450.00450.002,506,530
Nov 11, 2022390.00445.00395.00445.00445.002,322,964
Nov 10, 2022385.00390.00380.00390.00390.0077,493
Nov 09, 2022385.00390.00382.24385.00385.00353,977
Nov 08, 2022385.00390.00382.24385.00385.0034,934
Nov 07, 2022387.50389.95386.20387.50387.50413,262
Nov 04, 2022382.50392.00380.50387.50387.50178,086
Nov 03, 2022375.00384.00372.25382.50382.50220,033
Nov 02, 2022375.00380.00375.00375.00375.00100,359
Nov 01, 2022375.00380.00371.50375.00375.0032,965
Oct 31, 2022380.00381.00376.50375.00375.0059,955
Oct 28, 2022380.00385.00376.50380.00380.0016,702
Oct 27, 2022377.50382.44375.00380.00380.0081,935
Oct 26, 2022377.50385.00370.00377.50377.5054,443
Oct 25, 2022377.50379.00370.00377.50377.5025,805
Oct 24, 2022377.50384.00370.15377.50377.5011,033
Oct 21, 2022380.00385.00370.00377.50377.5045,599
Oct 20, 2022380.00385.00375.00380.00380.00246,876
Oct 19, 2022380.00389.00378.00380.00380.00392,665
Oct 18, 2022372.50385.00372.50380.00380.00822,021
Oct 17, 2022372.50380.00372.50372.50372.5058,841
Oct 14, 2022367.50380.00360.00372.50372.50141,945
Oct 13, 2022362.50380.00355.00380.00380.00185,216
Oct 12, 2022362.50370.00352.00362.50362.50301,939
Oct 11, 2022380.00385.00350.00362.50362.50288,374
Oct 10, 2022382.50386.00375.00380.00380.0026,179
Oct 07, 2022390.00390.00376.20382.50382.5078,699
Oct 06, 2022392.50392.50385.15392.50392.50147,502
Oct 05, 2022395.00397.00385.00392.50392.50130,167
Oct 04, 2022397.50405.00390.00397.50397.5063,572
Oct 03, 2022397.50397.50390.00397.50397.507,592
Sep 30, 2022400.00400.00395.00395.00395.001,408,513
Sep 29, 2022405.00404.00395.00400.00400.0032,973
Sep 28, 2022405.00406.84395.00405.00405.0062,686
Sep 27, 2022405.00416.00402.00405.00405.0018,739
Sep 26, 2022402.50409.75396.27402.50402.5022,200
Sep 23, 2022407.50411.10395.00402.50402.5026,376
Sep 22, 2022400.00415.00390.00405.00405.00294,695
Sep 21, 2022390.00409.00390.00400.00400.00251,957
Sep 20, 2022390.00394.90385.00390.00390.0013,532
Sep 16, 2022390.00394.90387.55390.00390.00131,540
Sep 15, 2022392.50399.24382.00392.50392.507,165
Sep 14, 2022392.50400.00385.00392.50392.50138,882
Sep 13, 2022395.00405.00387.00395.00395.0019,558
Sep 12, 2022399.75404.50391.00395.00395.0022,618
Sep 09, 2022397.50400.00385.00400.00400.00112,742
Sep 08, 2022402.50405.00385.00397.50397.5039,469
Sep 08, 20227.5 Dividend
Sep 07, 2022405.00416.00400.10402.00394.50323,495
Sep 06, 2022400.00410.00395.00405.00397.44399,042
Sep 05, 2022387.50410.00382.00400.00392.54184,676
Sep 02, 2022397.50410.00390.00392.50385.18178,996
Sep 01, 2022422.50425.00370.00400.00392.54174,386
Aug 31, 2022427.50431.50412.50420.00412.16398,934
Aug 30, 2022440.00435.00420.00427.50419.52933,657
Aug 26, 2022442.50444.00425.00440.00431.7958,072
Aug 25, 2022440.00440.00430.00440.00431.79134,542
Aug 24, 2022442.50455.00430.00440.00431.7920,439
Aug 23, 2022447.50462.40430.00442.50434.24335,162
Aug 22, 2022447.50455.00433.03447.50439.1546,870
Aug 19, 2022447.50455.00445.00447.50439.1544,823
Aug 18, 2022450.00457.50445.00450.00441.60273,098
Aug 17, 2022457.50457.50452.00457.50448.96215,845
Aug 16, 2022462.50470.00455.00457.50448.9634,919
Aug 15, 2022457.50469.00451.24460.00451.42159,598
Aug 12, 2022440.00460.00443.55455.00446.51124,299
Aug 11, 2022430.00450.00430.00440.00431.79130,126
Aug 10, 2022430.00439.90430.00430.00421.989,176
Aug 09, 2022430.00440.00435.55430.00421.9839,137
Aug 08, 2022435.00440.00433.00430.00421.9817,216
Aug 05, 2022435.00444.00432.50435.00426.8827,501
Aug 04, 2022430.00450.00432.05435.00426.88103,487
Aug 03, 2022432.50443.00432.00430.00421.9837,104
Aug 02, 2022430.00444.85432.55432.50424.43167,813
Aug 01, 2022427.50439.80425.50430.00421.98234,394
Jul 29, 2022430.00439.74420.00430.00421.98131,518
Jul 28, 2022430.00433.00420.55430.00421.9814,684
Jul 27, 2022425.00440.00420.00430.00421.9842,744
Jul 26, 2022420.00429.90418.00425.00417.07243,738
Jul 25, 2022417.50425.00417.00420.00412.1634,386
Jul 22, 2022410.00424.00400.00420.00412.1640,455
Jul 21, 2022410.00419.90408.24410.00402.3515,875
Jul 20, 2022415.00419.74406.00410.00402.35363,315
Jul 19, 2022415.00421.24405.00415.00407.2647,030
Jul 18, 2022417.50424.00405.00415.00407.26597,118
Jul 15, 2022412.50425.00410.00412.50404.80922,180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement