2,105.00p+75.00 (+3.69%)08 Dec 2021, 15:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alpha Fx Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 7, 20211940.00p2030.00p1900.00p2030.00p7,139
Dec 6, 20211945.00p1980.00p1900.00p1940.00p10,111
Dec 3, 20211975.00p2000.00p1920.00p1935.00p31,988
Dec 2, 20211975.00p2000.00p1950.00p1975.00p6,484
Dec 1, 20211895.00p2000.00p1900.00p1945.00p24,635
Nov 30, 20211885.00p1940.00p1850.00p1930.00p38,688
Nov 29, 20211895.00p1940.00p1850.00p1900.00p15,809
Nov 26, 20211875.00p1940.00p1850.00p1895.00p21,918
Nov 25, 20211925.00p1950.00p1880.00p1900.00p47,977
Nov 24, 20211925.00p1940.00p1900.00p1925.00p26,187
Nov 23, 20211975.00p2000.00p1778.60p1925.00p130,507
Nov 22, 20212040.00p2062.00p1951.00p2000.00p7,626
Nov 19, 20212050.00p2100.00p2000.00p2040.00p24,828
Nov 18, 20212075.00p2100.00p2000.00p2100.00p31,042
Nov 17, 20212075.00p2090.00p2050.00p2060.00p41,609
Nov 16, 20212080.00p2110.00p2050.00p2075.00p8,917
Nov 15, 20212100.00p2150.00p2050.00p2080.00p7,716
Nov 12, 20212060.00p2090.00p2050.00p2070.00p64,762
Nov 11, 20212060.00p2070.00p2051.00p2060.00p18,381
Nov 10, 20212065.00p2080.00p2050.00p2050.00p16,122
Nov 9, 20212075.00p2110.00p2051.50p2100.00p11,920
Nov 8, 20212075.00p2095.00p2050.00p2080.00p33,370
Nov 5, 20212075.00p2100.00p2070.00p2075.00p5,941
Nov 4, 20212080.00p2100.00p2070.00p2080.00p91,281
Nov 3, 20212085.00p2100.00p2060.00p2090.00p124,638
Nov 2, 20212090.00p2685.00p2060.00p2100.00p6,561
Nov 1, 20212095.00p2124.85p2060.00p2090.00p22,925
Oct 29, 20212115.00p2124.85p2100.00p2100.00p5,157
Oct 28, 20212120.00p2140.00p2100.00p2115.00p14,381
Oct 27, 20212070.00p2230.00p2068.00p2130.00p22,345
Oct 26, 20212105.00p2110.00p2050.00p2090.00p11,865
Oct 25, 20212120.00p2130.00p2100.00p2110.00p4,718
Oct 22, 20212135.00p2140.00p2100.00p2100.00p5,451
Oct 21, 20212145.00p2160.00p2120.00p2140.00p30,794
Oct 20, 20212140.00p2160.00p2120.00p2150.00p47,671
Oct 19, 20212155.00p2165.00p2120.00p2150.00p39,898
Oct 18, 20212075.00p2200.00p2100.00p2170.00p58,251
Oct 15, 20212025.00p2150.00p2000.00p2150.00p28,557
Oct 14, 20211945.00p2060.00p1900.00p2025.00p13,930
Oct 13, 20211965.00p1990.00p1913.50p1950.00p3,762
Oct 12, 20211950.00p2000.00p1910.50p1920.00p94,044
Oct 11, 20211960.00p2000.00p1855.00p1855.00p17,224
Oct 8, 20211960.00p2000.00p1937.09p1950.00p21,781
Oct 7, 20211960.00p2000.00p1925.00p1960.00p6,155
Oct 6, 20211965.00p2000.00p1900.00p1950.00p8,544
Oct 5, 20211985.00p2010.00p1940.00p2000.00p9,029
Oct 4, 20211975.00p2050.00p1950.00p2020.00p20,146
Oct 1, 20211975.00p2000.00p1950.00p1975.00p17,217
Sep 30, 20212015.00p2045.00p1900.00p1995.00p208,309
Sep 29, 20212010.00p2050.00p1970.80p2020.00p19,378
Showing 1 to 50 of 253