UK markets closed

Alpha Financial Markets Consulting plc (AFM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
360.000.00 (0.00%)
At close: 04:15PM BST
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023359.49365.00355.00360.00360.00140,035
20 Sept 2023360.00364.04355.10360.00360.0069,888
19 Sept 2023355.00365.00345.00357.50357.50193,070
18 Sept 2023357.50365.00345.00355.00355.0031,287
15 Sept 2023357.50365.00350.00356.00356.00459,503
14 Sept 2023360.00365.00350.00357.50357.5062,927
13 Sept 2023360.00365.00355.00355.00355.0041,114
12 Sept 2023360.00361.44355.00360.00360.00109,749
11 Sept 2023365.00370.00355.00360.00360.0038,119
08 Sept 2023360.00370.00355.00362.50362.501,009,158
07 Sept 2023360.00370.00350.00360.00360.00962,326
07 Sept 202310.5 Dividend
06 Sept 2023355.00370.00350.00360.00349.50127,372
05 Sept 2023355.00360.00350.00355.00344.65951,733
04 Sept 2023350.00360.00345.00355.00344.6599,169
01 Sept 2023350.00355.00342.00350.00339.7935,287
31 Aug 2023352.50363.00345.55363.00352.41680,632
30 Aug 2023352.50360.00345.00350.00339.7921,855
29 Aug 2023347.50360.00340.00350.00339.79924,397
25 Aug 2023352.50360.00345.00352.50342.22234,922
24 Aug 2023350.00360.00344.89352.50342.22288,457
23 Aug 2023342.50350.00340.00345.00334.94123,953
22 Aug 2023322.50349.00315.00340.00330.082,911,743
21 Aug 2023320.00330.00315.00318.00308.7335,228
18 Aug 2023337.50338.45305.00322.50313.09348,504
17 Aug 2023355.00351.20336.75337.50327.662,033,069
16 Aug 2023367.50365.05350.00350.00339.79235,528
15 Aug 2023372.50371.01360.00367.50356.78197,716
14 Aug 2023375.00380.00370.00373.00362.1284,875
11 Aug 2023375.00379.25360.00375.00364.06387,073
10 Aug 2023377.50380.00370.00375.00364.0613,058
09 Aug 2023377.50385.00370.00377.50366.491,054,692
08 Aug 2023375.00385.00370.00377.50366.4933,471
07 Aug 2023375.00380.00370.10375.00364.0626,974
04 Aug 2023377.50385.00370.67385.00373.77430,892
03 Aug 2023385.00390.00370.50375.00364.0659,962
02 Aug 2023385.00386.52380.00385.00373.77246,517
01 Aug 2023387.50390.00380.00385.00373.77131,345
31 Jul 2023397.50405.00382.00382.00370.8651,759
28 Jul 2023400.00399.00390.10397.50385.91225,217
27 Jul 2023400.00406.00390.00400.00388.33436,230
26 Jul 2023405.00407.00401.00405.00393.19169,329
25 Jul 2023402.50410.00395.15405.00393.191,002,315
24 Jul 2023402.50410.00395.00402.50390.76164,616
21 Jul 2023402.50410.00398.25402.50390.7643,307
20 Jul 2023400.00410.00390.00400.00388.33334,073
19 Jul 2023400.00410.00390.00400.00388.33217,109
18 Jul 2023400.00405.00390.00400.00388.33152,460
17 Jul 2023400.00410.00390.00393.00381.54418,375
14 Jul 2023400.00401.00390.00400.00388.33306,156
13 Jul 2023400.00404.46390.00400.00388.33234,870
12 Jul 2023402.50410.00395.00395.00383.4825,093
11 Jul 2023402.50410.00400.00405.00393.19153,017
10 Jul 2023412.50423.00395.00397.50385.91119,689
07 Jul 2023405.00413.50402.20410.00398.04195,488
06 Jul 2023405.00410.00400.00405.00393.19676,699
05 Jul 2023400.00410.00400.00404.00392.22104,615
04 Jul 2023390.00405.00388.30400.00388.33438,176
03 Jul 2023390.00400.00384.00398.00386.396,636,947
30 Jun 2023392.50400.00385.00392.50381.053,529,441
29 Jun 2023395.00400.00385.00387.50376.20133,820
28 Jun 2023385.00400.00380.10392.50381.05194,036
27 Jun 2023385.00390.00380.00385.00373.77114,049
26 Jun 2023387.50397.00385.00385.00373.77149,045
23 Jun 2023415.00416.76380.00395.00383.481,102,546
22 Jun 2023505.00506.00400.00418.00405.81906,225
21 Jun 2023499.50503.00485.19499.50484.93411,285
20 Jun 2023485.00500.00470.00492.50478.14915,816
19 Jun 2023485.00490.00480.00484.00469.88122,061
16 Jun 2023480.00499.00475.00495.00480.56177,293
15 Jun 2023482.50489.00475.00480.00466.00142,472
14 Jun 2023475.00485.00470.00480.00466.001,579,490
13 Jun 2023472.50480.00465.00472.50458.7270,226
12 Jun 2023472.50480.00465.00472.50458.7223,907
09 Jun 2023470.00480.00465.00472.50458.72250,896
08 Jun 2023475.00480.00463.00465.00451.44134,153
07 Jun 2023470.00475.00465.00470.00456.291,273,880
06 Jun 2023465.00475.00460.00470.00456.29414,847
05 Jun 2023455.00469.99455.00465.00451.4496,297
02 Jun 2023455.00460.00450.00460.00446.581,953,546
01 Jun 2023455.00460.00450.00455.00441.73121,505
31 May 2023452.50465.00445.00465.00451.44283,492
30 May 2023447.50458.44440.00452.00438.82841,198
26 May 2023455.00459.00450.00455.00441.73103,981
25 May 2023455.00455.00435.05455.00441.73428,769
24 May 2023457.50462.41450.00455.00441.73410,659
23 May 2023447.50462.00441.00455.00441.73128,485
22 May 2023452.50454.50450.00452.50439.30965,864
19 May 2023442.50456.25440.00450.00436.8881,497
18 May 2023450.00460.00445.00452.50439.3091,259
17 May 2023450.00455.00445.00450.00436.88167,723
16 May 2023446.00453.75442.00450.00436.88294,542
15 May 2023450.00450.00442.00446.00432.99165,313
12 May 2023457.50460.00450.00455.00441.73370,666
11 May 2023457.50465.00455.00460.00446.58475,988
10 May 2023475.00478.45455.00455.00441.73121,977
09 May 2023467.50480.00464.00478.00464.06357,795
05 May 2023460.00474.45450.00467.50453.86191,868
04 May 2023460.00470.00450.00460.00446.5897,577
03 May 2023467.50470.95455.00463.00449.50125,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...