1. Share Prices

  2. Alpha Financial Markets Consulting PLC (AFM)

331.00p-12.00 (-3.50%)25 Apr 2024, 17:47
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
Apr 24, 2024337.50p348.00p337.00p343.00p394,068
Apr 23, 2024337.50p340.00p335.00p339.00p383,173
Apr 22, 2024337.50p339.90p335.00p338.00p197,058
Apr 19, 2024330.00p345.00p325.00p335.00p1,747,930
Apr 18, 2024327.50p330.00p325.00p330.00p1,436,246
Apr 17, 2024327.50p330.00p320.00p330.00p880,731
Apr 16, 2024320.00p329.48p315.00p323.00p599,267
Apr 15, 2024322.50p330.00p315.15p325.00p127,213
Apr 12, 2024325.00p333.45p315.00p320.00p53,869
Apr 11, 2024332.50p335.00p315.20p320.00p1,571,123
Apr 10, 2024312.50p315.00p310.00p312.00p51,179
Apr 9, 2024312.50p315.00p305.25p312.50p106,858
Apr 8, 2024312.50p326.00p305.00p310.00p836,134
Apr 5, 2024322.50p325.00p310.00p310.00p129,520
Apr 4, 2024327.50p325.94p320.00p320.00p75,658
Apr 3, 2024335.00p345.00p325.00p327.00p75,631
Apr 2, 2024330.00p335.00p325.90p328.00p727,691
Mar 28, 2024332.50p335.00p322.00p324.00p137,461
Mar 27, 2024337.50p345.00p330.00p330.00p169,266
Mar 26, 2024337.50p340.00p327.00p331.00p118,302
Mar 25, 2024347.50p350.00p330.15p334.00p2,907,536
Mar 22, 2024355.00p355.00p345.00p347.50p231,436
Mar 21, 2024360.00p358.50p350.00p352.00p230,301
Mar 20, 2024357.50p359.00p345.00p352.50p928,651
Mar 19, 2024362.50p366.50p355.00p355.00p687,057
Mar 18, 2024362.50p368.50p355.00p358.00p600,427
Mar 15, 2024360.00p368.45p350.00p358.00p380,685
Mar 14, 2024360.00p368.50p355.00p363.00p290,850
Mar 13, 2024357.50p370.00p351.70p358.00p739,240
Mar 12, 2024357.50p360.00p350.00p350.00p108,943
Mar 11, 2024355.00p360.00p350.00p355.00p96,158
Mar 8, 2024355.00p360.00p350.00p355.00p201,878
Mar 7, 2024355.00p357.95p350.00p355.00p51,694
Mar 6, 2024355.00p360.00p350.00p355.00p679,579
Mar 5, 2024352.50p360.00p350.00p355.00p129,710
Mar 4, 2024352.50p355.00p350.00p353.00p1,305,741
Mar 1, 2024350.00p354.95p350.00p350.00p312,022
Feb 29, 2024350.00p355.00p338.00p355.00p71,366
Feb 28, 2024360.00p358.00p345.10p350.00p377,219
Feb 27, 2024360.00p358.75p355.00p356.00p46,645
Feb 26, 2024360.00p363.00p355.00p357.00p51,335
Feb 23, 2024352.50p359.00p350.00p355.00p89,487
Feb 22, 2024352.50p358.50p345.00p352.50p43,867
Feb 21, 2024367.50p368.24p350.00p358.00p560,279
Feb 20, 2024367.50p369.95p365.00p368.00p98,123
Feb 19, 2024362.50p370.00p364.75p366.00p81,328
Feb 16, 2024362.50p375.00p355.00p375.00p125,792
Feb 15, 2024357.50p365.00p355.00p361.00p74,917
Feb 14, 2024350.00p365.00p351.25p357.50p475,650
Feb 13, 2024350.00p355.00p345.00p352.00p64,596
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07