1. Share Prices

  2. Alpha Fx Group PLC (AFX)

2,030.00p+65.00 (+3.31%)20 May 2022, 17:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alpha Fx Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 19, 20221995.00p2040.00p1920.80p1965.00p55,803
May 18, 20221970.00p2050.00p1950.00p2000.00p41,087
May 17, 20221870.00p2070.00p1850.00p2070.00p16,143
May 16, 20221860.00p2010.00p1820.00p2010.00p5,671
May 13, 20221880.00p1920.00p1820.00p1920.00p43,282
May 12, 20221895.00p1910.00p1835.00p1870.00p84,528
May 11, 20221965.00p1990.00p1904.00p1925.00p7,169
May 10, 20221985.00p2010.00p1936.00p2000.00p94,724
May 9, 20222025.00p2049.00p1960.00p1970.00p265,807
May 6, 20222040.00p2120.00p2000.00p2120.00p217,964
May 5, 20222070.00p2098.00p2000.00p2000.00p19,843
May 4, 20222100.00p2100.00p2040.00p2060.00p9,730
May 3, 20222090.00p2140.00p2070.00p2110.00p15,916
Apr 29, 20222085.00p2110.00p2060.00p2060.00p9,207
Apr 28, 20222075.00p2110.00p2050.00p2110.00p11,479
Apr 27, 20222080.00p2100.00p2050.00p2075.00p28,504
Apr 26, 20222110.00p2133.00p2077.50p2090.00p8,772
Apr 25, 20222125.00p2145.00p2080.00p2120.00p69,361
Apr 22, 20222195.00p2219.50p2100.00p2180.00p46,577
Apr 21, 20222290.00p2300.00p2134.89p2240.00p63,407
Apr 20, 20222330.00p2349.00p2280.30p2290.00p286,793
Apr 19, 20222285.00p2400.00p2280.00p2400.00p225,014
Apr 14, 20222235.00p2300.00p2200.00p2300.00p201,677
Apr 13, 20222185.00p2250.00p2150.00p2235.00p79,994
Apr 12, 20222235.00p2250.00p2172.00p2200.00p165,496
Apr 11, 20222225.00p2277.00p2200.00p2240.00p515,162
Apr 8, 20222040.00p2129.20p2030.00p2090.00p5,768
Apr 7, 20222050.00p2059.60p2030.00p2050.00p24,972
Apr 6, 20222055.00p2070.00p2036.00p2060.00p13,767
Apr 5, 20222090.00p2119.00p2030.60p2050.00p32,856
Apr 4, 20222025.00p2050.00p2000.00p2020.00p49,906
Apr 1, 20222065.00p2070.00p2030.00p2040.00p14,195
Mar 31, 20222030.00p2090.00p2015.00p2070.00p101,495
Mar 30, 20221975.00p2045.00p1940.00p2030.00p627,177
Mar 29, 20221925.00p1988.00p1860.00p1975.00p35,961
Mar 28, 20221905.00p2000.00p1860.00p2000.00p16,338
Mar 25, 20221905.00p1950.00p1860.00p1950.00p7,302
Mar 24, 20221900.00p1950.00p1850.00p1905.00p28,282
Mar 23, 20221900.00p1990.00p1850.00p1990.00p21,384
Mar 22, 20221855.00p1950.00p1830.00p1900.00p203,506
Mar 21, 20221825.00p1910.00p1800.00p1910.00p11,884
Mar 18, 20221760.00p1850.00p1750.00p1850.00p156,472
Mar 17, 20221712.50p1800.00p1700.00p1800.00p309,595
Mar 16, 20221675.00p1750.00p1682.00p1700.00p509,699
Mar 15, 20221612.50p1650.00p1560.00p1560.00p5,575
Mar 14, 20221600.00p1650.00p1605.00p1612.50p19,424
Mar 11, 20221590.00p1650.00p1575.25p1600.00p7,062
Mar 10, 20221560.00p1640.00p1535.00p1590.00p145,944
Mar 9, 20221465.00p1570.00p1450.00p1550.00p34,141
Mar 8, 20221437.50p1480.00p1400.00p1455.00p149,809
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03