UK markets closed

Alpha Financial Markets Consulting plc (AFM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
500.000.00 (0.00%)
At close: 05:15PM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024500.50502.00499.00500.00500.001,899,958
24 Jul 2024500.00502.00498.50500.00500.001,341,975
23 Jul 2024499.00500.00498.00500.00500.001,088,637
22 Jul 2024499.00500.00498.00498.00498.00534,385
19 Jul 2024499.00500.00497.00499.00499.001,980,125
18 Jul 2024498.50499.45498.00499.00499.00278,630
17 Jul 2024498.50499.10498.00499.00499.006,253,002
16 Jul 2024496.00499.00495.00499.00499.002,141,580
15 Jul 2024494.50496.00494.00496.00496.001,763,378
12 Jul 2024494.50495.00493.00494.00494.008,167,331
11 Jul 2024496.00496.79492.50493.00493.004,192,067
10 Jul 2024496.00497.00495.00495.00495.00635,031
09 Jul 2024496.00497.00495.00496.00496.0012,988,501
08 Jul 2024496.50497.00494.87495.00495.00958,944
05 Jul 2024496.50496.95495.00496.00496.00834,240
04 Jul 2024496.50497.00486.00495.00495.0074,124
03 Jul 2024497.00497.75495.50496.00496.005,586,058
02 Jul 2024497.00498.00496.00497.00497.00915,987
01 Jul 2024496.50497.89496.00497.00497.002,310,436
28 Jun 2024497.50497.00495.00495.00495.003,771,988
27 Jun 2024497.00498.00496.00496.00496.005,448,877
26 Jun 2024497.00498.00495.90497.00497.002,766,124
25 Jun 2024497.00498.00496.00496.00496.004,382,140
24 Jun 2024497.00498.00495.00495.00495.003,941,334
21 Jun 2024497.00498.00496.00496.00496.0022,689,752
20 Jun 2024496.00498.00494.00496.00496.0034,073,623
19 Jun 2024400.00485.00370.00479.00479.002,214,051
18 Jun 2024392.50400.00385.25391.00391.00102,407
17 Jun 2024390.00392.90385.00385.00385.00218,657
14 Jun 2024402.50410.00385.00385.00385.00283,646
13 Jun 2024412.50415.00400.00400.00400.0057,616
12 Jun 2024417.50421.93400.00410.00410.0087,434
11 Jun 2024422.50424.95415.00415.00415.0070,032
10 Jun 2024417.50423.00410.00423.00423.0090,248
07 Jun 2024417.50420.00410.00420.00420.00133,649
06 Jun 2024415.00425.00413.75418.00418.0075,977
05 Jun 2024415.00420.00400.00415.00415.00618,725
04 Jun 2024405.00420.00400.00408.00408.00184,292
03 Jun 2024405.00410.00400.00405.00405.001,183,193
31 May 2024415.00420.00402.00409.00409.00591,712
30 May 2024442.50441.00421.00421.00421.00372,420
29 May 2024450.00464.00432.00432.00432.0037,027
28 May 2024440.00455.00440.00442.00442.00292,464
24 May 2024437.50458.00430.15450.00450.00741,045
23 May 2024405.00447.00392.00447.00447.00423,931
22 May 2024425.00425.00387.50405.00405.00444,273
21 May 2024425.00428.00420.00425.00425.001,390,306
20 May 2024427.50429.95417.00429.00429.0030,696
17 May 2024430.00435.00425.11435.00435.0063,974
16 May 2024432.50435.00420.00420.00420.001,198,993
15 May 2024440.00440.00422.00422.00422.00173,405
14 May 2024440.00445.00435.00435.00435.0086,523
13 May 2024442.50442.50435.00440.00440.0032,548
10 May 2024425.00440.00420.00440.00440.00122,626
09 May 2024430.00435.00425.00435.00435.00213,542
08 May 2024432.50432.75425.00429.00429.00505,844
07 May 2024435.00440.00430.00430.00430.0083,121
03 May 2024430.00436.49420.00430.00430.00264,867
02 May 2024462.50470.00430.00432.00432.00405,795
01 May 2024337.50470.00337.50465.00465.004,064,220
30 Apr 2024335.00347.00330.10335.00335.001,048,626
29 Apr 2024337.50340.00330.00338.00338.00529,568
26 Apr 2024340.00340.00334.00337.50337.50406,501
25 Apr 2024345.00345.00331.00331.00331.00543,621
24 Apr 2024337.50348.00337.00343.00343.00394,068
23 Apr 2024337.50340.00335.00339.00339.00383,173
22 Apr 2024337.50339.90335.00338.00338.00197,058
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...