ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AFM Alpha Financial Markets Consulting Plc

327.50
-2.50 (-0.76%)
Last Updated: 05:48:18
Delayed by 15 minutes

AFM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 330.00 -1.00 -0.30% 337.50 337.50 330.00 159,801
Mar 26 2024 331.00 -3.00 -0.90% 337.50 338.00 331.00 119,439
Mar 25 2024 334.00 -13.50 -3.88% 347.50 347.50 334.00 2,907,498
Mar 22 2024 347.50 -4.50 -1.28% 355.00 355.00 347.50 230,252
Mar 21 2024 352.00 -0.50 -0.14% 360.00 360.00 352.00 230,263
Mar 20 2024 352.50 -2.50 -0.70% 357.50 357.50 352.50 928,613
Mar 19 2024 355.00 -3.00 -0.84% 362.50 362.50 355.00 687,019
Mar 18 2024 358.00 0.00 0.00% 362.50 362.50 358.00 602,213
Mar 15 2024 358.00 -5.00 -1.38% 360.00 360.00 358.00 380,647
Mar 14 2024 363.00 5.00 1.40% 360.00 363.00 360.00 290,812
Mar 13 2024 358.00 8.00 2.29% 357.50 362.50 355.00 739,202
Mar 12 2024 350.00 -5.00 -1.41% 357.50 357.50 350.00 108,905
Mar 11 2024 355.00 0.00 0.00% 355.00 355.00 355.00 96,120
Mar 08 2024 355.00 0.00 0.00% 355.00 355.00 355.00 201,778
Mar 07 2024 355.00 0.00 0.00% 355.00 355.00 355.00 55,454
Mar 06 2024 355.00 0.00 0.00% 355.00 355.00 355.00 679,617
Mar 05 2024 355.00 2.00 0.57% 352.50 355.00 352.50 129,672
Mar 04 2024 353.00 3.00 0.86% 352.50 353.00 352.50 1,355,703
Mar 01 2024 350.00 -5.00 -1.41% 350.00 352.50 350.00 311,984
Feb 29 2024 355.00 5.00 1.43% 350.00 355.00 347.50 71,238
Feb 28 2024 350.00 -6.00 -1.69% 360.00 360.00 350.00 376,972
Feb 27 2024 356.00 -1.00 -0.28% 360.00 360.00 356.00 46,307
Feb 26 2024 357.00 2.00 0.56% 360.00 363.00 357.00 51,297
Feb 23 2024 355.00 2.50 0.71% 352.50 355.00 350.00 89,050
Feb 22 2024 352.50 -5.50 -1.54% 352.50 352.50 352.50 43,829
Feb 21 2024 358.00 -10.00 -2.72% 367.50 367.50 352.50 560,241
Feb 20 2024 368.00 2.00 0.55% 367.50 368.00 367.50 97,657
Feb 19 2024 366.00 -9.00 -2.40% 362.50 367.50 362.50 81,290
Feb 16 2024 375.00 14.00 3.88% 362.50 375.00 362.50 125,754
Feb 15 2024 361.00 3.50 0.98% 357.50 362.50 357.50 74,879
Feb 14 2024 357.50 5.50 1.56% 350.00 365.00 350.00 303,612
Feb 13 2024 352.00 2.00 0.57% 350.00 352.00 350.00 64,558
Feb 12 2024 350.00 5.00 1.45% 345.00 350.00 345.00 1,675,719
Feb 09 2024 345.00 -1.00 -0.29% 345.00 345.00 345.00 38,560
Feb 08 2024 346.00 4.00 1.17% 345.00 346.00 345.00 907,923
Feb 07 2024 342.00 -29.00 -7.82% 352.50 352.50 332.50 3,281,110
Feb 06 2024 371.00 14.00 3.92% 370.00 371.00 367.50 343,397
Feb 05 2024 357.00 -11.00 -2.99% 367.50 367.50 357.00 152,123
Feb 02 2024 368.00 3.00 0.82% 367.50 368.00 367.50 217,351
Feb 01 2024 365.00 3.00 0.83% 357.50 367.50 357.50 282,460
Jan 31 2024 362.00 2.00 0.56% 352.50 362.00 352.50 93,903
Jan 30 2024 360.00 12.50 3.60% 347.50 360.00 347.50 79,379
Jan 29 2024 347.50 0.00 0.00% 347.50 347.50 347.50 26,498
Jan 26 2024 347.50 -6.50 -1.84% 347.50 347.50 347.50 109,242
Jan 25 2024 354.00 14.00 4.12% 345.00 354.00 345.00 46,381
Jan 24 2024 340.00 -7.50 -2.16% 345.00 345.00 340.00 22,471
Jan 23 2024 347.50 -0.50 -0.14% 345.00 347.50 345.00 724,315
Jan 22 2024 348.00 -2.00 -0.57% 345.00 348.00 345.00 45,574
Jan 19 2024 350.00 -2.50 -0.71% 355.00 355.00 345.00 123,629
Jan 18 2024 352.50 -7.50 -2.08% 362.50 362.50 352.50 55,764
Jan 17 2024 360.00 -5.00 -1.37% 362.50 362.50 360.00 175,391
Jan 16 2024 365.00 5.00 1.39% 372.50 372.50 365.00 90,398
Jan 15 2024 360.00 -3.00 -0.83% 360.00 370.00 360.00 276,087
Jan 12 2024 363.00 3.00 0.83% 357.50 363.00 357.50 234,601
Jan 11 2024 360.00 0.00 0.00% 357.50 360.00 355.00 1,942,947
Jan 10 2024 360.00 -6.00 -1.64% 365.00 365.00 360.00 304,154
Jan 09 2024 366.00 5.00 1.39% 365.00 366.00 362.50 483,794
Jan 08 2024 361.00 -9.00 -2.43% 367.50 367.50 361.00 199,837
Jan 05 2024 370.00 -2.00 -0.54% 375.00 375.00 367.50 64,031
Jan 04 2024 372.00 -8.00 -2.11% 380.00 380.00 372.00 1,887,477
Jan 03 2024 380.00 -15.00 -3.80% 402.50 402.50 380.00 118,149
Jan 02 2024 395.00 -7.50 -1.86% 402.50 402.50 395.00 41,657
Dec 29 2023 402.50 2.50 0.63% 402.50 402.50 402.50 1,508,290

Your Recent History

Delayed Upgrade Clock