UK markets closed

Alpha Financial Markets Consulting plc (AFM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
335.00+5.00 (+1.52%)
At close: 06:16PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024330.00345.00325.00335.00335.001,747,930
18 Apr 2024327.50330.00325.00330.00330.001,436,246
17 Apr 2024327.50330.00320.00330.00330.00880,731
16 Apr 2024320.00329.48315.00323.00323.00599,267
15 Apr 2024322.50330.00315.15325.00325.00127,213
12 Apr 2024325.00333.45315.00320.00320.0053,869
11 Apr 2024332.50335.00315.20320.00320.001,571,123
10 Apr 2024312.50315.00310.00312.00312.0051,179
09 Apr 2024312.50315.00305.25312.50312.50106,858
08 Apr 2024312.50326.00305.00310.00310.00836,134
05 Apr 2024322.50325.00310.00310.00310.00129,520
04 Apr 2024327.50325.94320.00320.00320.0075,658
03 Apr 2024335.00345.00325.00327.00327.0075,631
02 Apr 2024330.00335.00325.90328.00328.00727,691
28 Mar 2024332.50335.00322.00324.00324.00137,461
27 Mar 2024337.50345.00330.00330.00330.00169,266
26 Mar 2024337.50340.00327.00331.00331.00118,302
25 Mar 2024347.50350.00330.15334.00334.002,907,536
22 Mar 2024355.00355.00345.00347.50347.50231,436
21 Mar 2024360.00358.50350.00352.00352.00230,301
20 Mar 2024357.50359.00345.00352.50352.50928,651
19 Mar 2024362.50366.50355.00355.00355.00687,057
18 Mar 2024362.50368.50355.00358.00358.00600,427
15 Mar 2024360.00368.45350.00358.00358.00380,685
14 Mar 2024360.00368.50355.00363.00363.00290,850
13 Mar 2024357.50370.00351.70358.00358.00739,240
12 Mar 2024357.50360.00350.00350.00350.00108,943
11 Mar 2024355.00360.00350.00355.00355.0096,158
08 Mar 2024355.00360.00350.00355.00355.00201,878
07 Mar 2024355.00357.95350.00355.00355.0051,694
06 Mar 2024355.00360.00350.00355.00355.00679,579
05 Mar 2024352.50360.00350.00355.00355.00129,710
04 Mar 2024352.50355.00350.00353.00353.001,305,741
01 Mar 2024350.00354.95350.00350.00350.00312,022
29 Feb 2024350.00355.00338.00355.00355.0071,366
28 Feb 2024360.00358.00345.10350.00350.00377,219
27 Feb 2024360.00358.75355.00356.00356.0046,645
26 Feb 2024360.00363.00355.00357.00357.0051,335
23 Feb 2024352.50359.00350.00355.00355.0089,487
22 Feb 2024352.50358.50345.00352.50352.5043,867
21 Feb 2024367.50368.24350.00358.00358.00560,279
20 Feb 2024367.50369.95365.00368.00368.0098,123
19 Feb 2024362.50370.00364.75366.00366.0081,328
16 Feb 2024362.50375.00355.00375.00375.00125,792
15 Feb 2024357.50365.00355.00361.00361.0074,917
14 Feb 2024350.00365.00351.25357.50357.50475,650
13 Feb 2024350.00355.00345.00352.00352.0064,596
12 Feb 2024345.00352.00345.00350.00350.001,675,757
09 Feb 2024345.00350.00340.00345.00345.0038,598
08 Feb 2024345.00349.90340.00346.00346.001,033,961
07 Feb 2024352.50355.00330.00342.00342.003,200,998
06 Feb 2024370.00375.00362.00371.00371.00343,435
05 Feb 2024367.50375.00357.00357.00357.00152,161
02 Feb 2024367.50375.00350.00368.00368.00217,389
01 Feb 2024357.50370.79350.00365.00365.00277,498
31 Jan 2024352.50365.00345.00362.00362.0093,941
30 Jan 2024347.50362.45350.00360.00360.0079,417
29 Jan 2024347.50355.00340.00347.50347.5026,536
26 Jan 2024347.50355.00340.00347.50347.50109,280
25 Jan 2024345.00355.00340.00354.00354.0045,083
24 Jan 2024345.00350.00340.00340.00340.0022,509
23 Jan 2024345.00355.00340.15347.50347.50424,353
22 Jan 2024345.00350.00340.10348.00348.0045,612
19 Jan 2024355.00354.00340.00350.00350.00123,667
18 Jan 2024362.50355.00345.00352.50352.5055,764
17 Jan 2024362.50365.00360.00360.00360.00168,585
16 Jan 2024372.50371.80360.00365.00365.0080,326
15 Jan 2024360.13372.00355.00360.00360.00276,125
12 Jan 2024357.50370.00355.00363.00363.00234,639
11 Jan 2024357.50365.00350.00360.00360.001,942,985
10 Jan 2024365.00370.00358.00360.00360.00329,192
09 Jan 2024365.00369.00366.00366.00366.00484,310
08 Jan 2024367.50369.75361.00361.00361.00199,875
05 Jan 2024375.00380.00365.00370.00370.0064,069
04 Jan 2024380.00389.00370.00372.00372.001,887,515
03 Jan 2024402.50415.00374.00380.00380.00128,187
02 Jan 2024402.50414.00390.00395.00395.0041,695
29 Dec 2023402.50410.00390.00390.00390.001,508,328
28 Dec 2023402.50415.00390.00400.00400.0047,713
27 Dec 2023405.00415.00390.00400.00400.0028,330
22 Dec 2023405.00415.00396.50415.00415.009,936
21 Dec 2023405.00410.00395.00408.00408.0046,919
20 Dec 2023405.00409.25395.00403.00403.0089,131
19 Dec 2023410.00415.00395.00402.50402.5068,398
18 Dec 2023400.00410.00390.00400.00400.00666,210
15 Dec 2023392.50415.00390.00415.00415.001,058,168
14 Dec 2023385.00424.50380.50398.00398.00366,635
13 Dec 2023367.50389.00369.75385.00385.00300,802
12 Dec 2023352.50385.00356.00385.00385.00318,448
11 Dec 2023352.50360.00343.00360.00360.00146,721
08 Dec 2023352.50365.00350.00360.00360.00517,946
07 Dec 2023352.50360.00345.25355.00355.0059,907
07 Dec 20233.7 Dividend
06 Dec 2023355.00360.00350.50360.00356.301,795,809
05 Dec 2023360.00370.00350.00365.00361.2580,416
04 Dec 2023360.00370.00350.00360.00356.30261,552
01 Dec 2023360.00367.00350.00360.00356.30475,022
30 Nov 2023357.50365.00350.00360.00356.30369,138
29 Nov 2023347.50364.00340.00350.00346.40399,880
28 Nov 2023347.50355.00340.00347.00343.43383,339
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...