AFM.L - Alpha Financial Markets Consulting plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2023474.00475.00465.00472.00472.00500,973
06 Jun 2023465.00475.00460.00470.00470.00414,847
05 Jun 2023455.00469.99455.00465.00465.0096,297
02 Jun 2023455.00460.00450.00460.00460.001,953,546
01 Jun 2023455.00460.00450.00455.00455.00121,505
31 May 2023452.50465.00445.00465.00465.00283,492
30 May 2023447.50458.44440.00452.00452.00841,198
26 May 2023455.00459.00450.00455.00455.00103,981
25 May 2023455.00455.00435.05455.00455.00428,769
24 May 2023457.50462.41450.00455.00455.00410,659
23 May 2023447.50462.00441.00455.00455.00128,485
22 May 2023452.50454.50450.00452.50452.50965,864
19 May 2023442.50456.25440.00450.00450.0081,497
18 May 2023450.00460.00445.00452.50452.5091,259
17 May 2023450.00455.00445.00450.00450.00167,723
16 May 2023446.00453.75442.00450.00450.00294,542
15 May 2023450.00450.00442.00446.00446.00165,313
12 May 2023457.50460.00450.00455.00455.00370,666
11 May 2023457.50465.00455.00460.00460.00475,988
10 May 2023475.00478.45455.00455.00455.00121,977
09 May 2023467.50480.00464.00478.00478.00357,795
05 May 2023460.00474.45450.00467.50467.50191,868
04 May 2023460.00470.00450.00460.00460.0097,577
03 May 2023467.50470.95455.00463.00463.00125,092
02 May 2023470.00475.00445.00467.50467.50211,327
28 Apr 2023465.00472.50445.19465.00465.00225,452
27 Apr 2023452.50469.95450.05465.00465.00355,007
26 Apr 2023450.00456.00445.00455.00455.00609,816
25 Apr 2023440.00454.00435.00454.00454.00175,380
24 Apr 2023425.00445.00427.00444.00444.0080,439
21 Apr 2023430.00435.00422.55430.00430.00467,568
20 Apr 2023425.00435.00418.00418.00418.00301,292
19 Apr 2023425.00429.25415.00420.00420.0096,204
18 Apr 2023420.00425.00415.00420.00420.00303,334
17 Apr 2023420.00432.00415.00420.00420.0088,438
14 Apr 2023420.00425.00415.00420.00420.00214,439
13 Apr 2023420.00425.00415.00420.00420.00107,335
12 Apr 2023417.50437.50415.00420.00420.001,883,466
11 Apr 2023420.00425.00415.00415.00415.00266,413
06 Apr 2023420.00425.00415.00422.00422.00189,807
05 Apr 2023422.50424.90420.00422.50422.50106,545
04 Apr 2023420.00425.00416.55425.00425.00389,990
03 Apr 2023430.00435.00419.00424.50424.50140,864
31 Mar 2023430.00435.00425.00426.00426.00235,374
30 Mar 2023437.50438.77425.00433.00433.00178,916
29 Mar 2023427.50429.95420.00420.00420.0097,948
28 Mar 2023445.00440.00425.00425.00425.00107,007
27 Mar 2023445.00454.80435.00437.50437.5039,246
24 Mar 2023440.00445.00435.00440.00440.00340,633
23 Mar 2023440.00445.00435.00440.00440.00225,442
22 Mar 2023445.00450.00438.00442.50442.50199,679
21 Mar 2023445.00450.00442.55445.00445.00185,389
20 Mar 2023457.50465.00440.00445.00445.00132,675
17 Mar 2023465.00469.90460.00462.50462.5040,067
16 Mar 2023457.50470.00453.00465.00465.00131,750
15 Mar 2023460.00466.00455.00466.00466.00408,937
14 Mar 2023460.00465.00455.00462.00462.0070,399
13 Mar 2023452.50460.00440.00450.00450.00326,996
10 Mar 2023460.00476.00455.00460.00460.00569,616
09 Mar 2023462.50475.00455.00460.00460.001,656,460
08 Mar 2023425.00433.00420.00435.00435.0049,239
07 Mar 2023425.00430.00420.00425.00425.001,537,575
06 Mar 2023427.50430.00417.00425.00425.0050,221
03 Mar 2023432.50432.50425.00427.50427.5021,149
02 Mar 2023432.50435.00430.00432.50432.50928,520
01 Mar 2023437.50465.00430.00465.00465.003,129,167
28 Feb 2023440.00445.00435.10440.00440.00246,028
27 Feb 2023445.00450.00430.00440.00440.00177,344
24 Feb 2023452.50455.00445.00450.00450.0025,679
23 Feb 2023460.00475.00450.00452.00452.0091,487
22 Feb 2023460.00465.00455.00460.00460.0029,871
21 Feb 2023462.50470.00455.05465.00465.0056,925
20 Feb 2023465.00470.00460.00460.00460.0030,442
17 Feb 2023465.00470.00444.00444.00444.0071,834
16 Feb 2023467.50468.25465.00465.00465.00135,450
15 Feb 2023467.50470.00465.00465.00465.00106,872
14 Feb 2023465.00469.50463.76467.50467.5098,925
13 Feb 2023465.00470.00442.00442.00442.00112,818
10 Feb 2023465.00470.00460.00465.00465.00136,205
09 Feb 2023470.00479.00460.00462.00462.0095,365
08 Feb 2023480.00475.00461.00470.00470.0065,014
07 Feb 2023482.50490.00459.00459.00459.0062,165
06 Feb 2023482.50488.00475.00482.50482.50105,997
03 Feb 2023487.50490.00485.00487.50487.50106,825
02 Feb 2023465.00490.00469.90480.00480.00629,736
01 Feb 2023462.50480.00451.00480.00480.00116,047
31 Jan 2023462.50465.00459.00465.00465.00155,776
30 Jan 2023465.00470.00459.00470.00470.00197,669
27 Jan 2023465.00470.00460.00465.00465.0037,652
26 Jan 2023465.00470.00460.00460.00460.0040,209
25 Jan 2023462.50468.55455.00465.00465.00198,618
24 Jan 2023457.50465.00455.00460.00460.001,389,737
23 Jan 2023455.00460.00455.00457.50457.50270,638
20 Jan 2023455.00465.00445.00457.00457.00181,762
19 Jan 2023457.50461.50450.00457.50457.501,004,821
18 Jan 2023457.50465.00450.00457.50457.50149,038
17 Jan 2023457.50465.00440.00457.50457.50105,212
16 Jan 2023462.50462.50450.00458.00458.0043,420
13 Jan 2023462.50470.00455.00460.00460.0054,669
12 Jan 2023462.50470.00455.00460.00460.002,652,494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...