Dark

AFHP
AFH FINANCIAL GROUP PLC
stock LSE

Inactive

Jun 16, 2021

4.75GBP-0.731%(-0.04)76,620

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-16	4.7800	4.8050	4.7500	4.7500	-0.731%	76,620	0.000%
2021-06-15	4.7750	4.7600	4.7600	4.7850	+1.809%	34,250	-0.731%
2021-06-14	4.7750	4.7000	4.7000	4.7000	-1.053%	4,435	+1.064%
2021-06-11	4.7500	4.7500	4.7000	4.7500	0.000%	9,575	0.000%
2021-06-10	4.7500	4.7500	4.7000	4.7500	0.000%	142,819	0.000%
2021-06-09	4.7500	4.7500	4.7000	4.7500	0.000%	0	0.000%
2021-06-08	4.7500	4.7500	4.7000	4.7500	0.000%	303	0.000%
2021-06-07	4.7500	4.7500	4.7000	4.7500	0.000%	3,659	0.000%
2021-06-04	4.7500	4.7500	4.7000	4.7500	0.000%	1,424	0.000%
2021-06-03	4.7500	4.7500	4.7000	4.7500	+0.636%	1,133	0.000%
2021-06-02	4.7500	4.7200	4.7200	4.7200	-0.632%	1,071	+0.636%
2021-06-01	4.7500	4.7500	4.7000	4.7500	0.000%	1,391	0.000%
2021-05-28	4.7500	4.7500	4.7000	4.7500	0.000%	0	0.000%
2021-05-27	4.7500	4.7500	4.7000	4.7500	0.000%	6,220	0.000%
2021-05-26	4.7500	4.7500	4.7000	4.7500	0.000%	0	0.000%
2021-05-25	4.7500	4.7500	4.7000	4.7500	0.000%	33,959	0.000%
2021-05-24	4.7500	4.7500	4.7000	4.7500	0.000%	2,767	0.000%
2021-05-21	4.7500	4.7500	4.7000	4.7500	0.000%	25,660	0.000%
2021-05-20	4.7500	4.7500	4.7500	4.7500	0.000%	39,399	0.000%
2021-05-19	4.7500	4.7500	4.7500	4.7500	0.000%	28,370	0.000%
2021-05-18	4.7500	4.7500	4.7000	4.7500	0.000%	2,124	0.000%
2021-05-17	4.7500	4.7500	4.7000	4.7500	0.000%	0	0.000%
2021-05-14	4.7300	4.7300	4.7300	4.7500	0.000%	30,400	0.000%
2021-05-13	4.7500	4.7300	4.7200	4.7500	0.000%	18,737	0.000%
2021-05-12	4.7500	4.7500	4.7000	4.7500	0.000%	6,323	0.000%
2021-05-11	4.7500	4.7500	4.7000	4.7500	0.000%	10,858	0.000%
2021-05-10	4.7500	4.7500	4.7000	4.7500	0.000%	14,654	0.000%
2021-05-07	4.7500	4.7500	4.7000	4.7500	0.000%	2,104	0.000%
2021-05-06	4.7500	4.7200	4.7200	4.7500	0.000%	5,148	0.000%
2021-05-05	4.7500	4.7500	4.7500	4.7500	0.000%	3,663	0.000%
2021-05-04	4.7500	4.7500	4.7500	4.7500	+0.636%	995	0.000%
2021-04-30	4.7500	4.7200	4.7200	4.7200	-0.632%	408,524	+0.636%
2021-04-29	4.7500	4.7500	4.7500	4.7500	0.000%	106,852	0.000%
2021-04-28	4.7500	4.7500	4.7000	4.7500	0.000%	0	0.000%
2021-04-27	4.7500	4.7500	4.7000	4.7500	0.000%	1,029	0.000%
2021-04-26	4.7500	4.7500	4.7500	4.7500	0.000%	7,826	0.000%
2021-04-23	4.7500	4.7500	4.7000	4.7500	0.000%	3,144	0.000%
2021-04-22	4.7500	4.7500	4.7000	4.7500	0.000%	11,463	0.000%
2021-04-21	4.7500	4.7500	4.7000	4.7500	0.000%	2,260	0.000%
2021-04-20	4.7500	4.7500	4.7000	4.7500	0.000%	2,540	0.000%
2021-04-19	4.7500	4.7500	4.7000	4.7500	0.000%	10,198	0.000%
2021-04-16	4.7500	4.7200	4.7200	4.7500	+0.636%	14,481	0.000%
2021-04-15	4.7500	4.7500	4.7200	4.7200	-0.632%	69,178	+0.636%
2021-04-14	4.7500	4.7500	4.7500	4.7500	0.000%	7,454	0.000%
2021-04-13	4.7500	4.7500	4.7500	4.7500	0.000%	7,439	0.000%
2021-04-12	4.7500	4.7500	4.7500	4.7500	0.000%	1,000	0.000%
2021-04-09	4.7500	4.7500	4.7500	4.7500	0.000%	0	0.000%
2021-04-08	4.7500	4.7500	4.7500	4.7500	0.000%	72,834	0.000%
2021-04-07	4.7500	4.7500	4.7500	4.7500	0.000%	0	0.000%
2021-04-06	4.7500	4.7500	4.7500	4.7500	0.000%	33,008	0.000%
2021-04-01	4.7500	4.7500	4.7500	4.7500	0.000%	10,451	0.000%
2021-03-31	4.7500	4.7500	4.7500	4.7500	0.000%	36,612	0.000%
2021-03-30	4.7500	4.7500	4.7500	4.7500	0.000%	118,950	0.000%
2021-03-29	4.7500	4.7500	4.7500	4.7500	0.000%	211,349	0.000%
2021-03-26	4.7500	4.7500	4.7500	4.7500	0.000%	73,500	0.000%
2021-03-25	4.7500	4.7500	4.7500	4.7500	0.000%	24,033	0.000%
2021-03-24	4.7500	4.7500	4.7500	4.7500	0.000%	16,643	0.000%
2021-03-23	4.7500	4.7500	4.7500	4.7500	0.000%	10,229	0.000%
2021-03-22	4.7500	4.7500	4.7500	4.7500	0.000%	66,515	0.000%
2021-03-19	4.7500	4.7500	4.7500	4.7500	0.000%	18	0.000%
2021-03-18	4.7500	4.7500	4.7500	4.7500	0.000%	0	0.000%
2021-03-17	4.7500	4.7500	4.7500	4.7500	0.000%	2,873,298	0.000%
2021-03-16	4.7500	4.7500	4.7500	4.7500	0.000%	5,000	0.000%
2021-03-15	4.7500	4.7500	4.7500	4.7500	0.000%	998	0.000%
2021-03-12	4.7500	4.7500	4.7500	4.7500	0.000%	220,000	0.000%
2021-03-11	4.7500	4.7500	4.7500	4.7500	-0.835%	482,708	0.000%
2021-03-10	4.7500	4.7900	4.7900	4.7900	+0.842%	3,163,313	-0.835%
2021-03-09	4.7500	4.7500	4.7500	4.7500	0.000%	26,848	0.000%
2021-03-08	4.7500	4.7100	4.7100	4.7500	0.000%	51,465	0.000%
2021-03-05	4.7750	4.7750	4.7000	4.7500	0.000%	4,491	0.000%
2021-03-04	4.7500	4.7500	4.7500	4.7500	+0.423%	8,050	0.000%
2021-03-03	4.7500	4.7300	4.7300	4.7300	0.000%	10,118	+0.423%
2021-03-02	4.7200	4.7300	4.7300	4.7300	+3.275%	42,889	+0.423%
2021-02-26	4.5800	4.5800	4.5800	4.5800	-0.435%	9,816	+3.712%
2021-02-25	4.6150	4.6150	4.5800	4.6000	-0.325%	33,649	+3.261%
2021-02-24	4.6150	4.6150	4.6150	4.6150	0.000%	37,336	+2.925%
2021-02-23	4.6150	4.5800	4.5800	4.6150	0.000%	15,141	+2.925%
2021-02-22	4.6150	4.6300	4.6150	4.6150	+0.545%	39,296	+2.925%
2021-02-19	4.6200	4.5900	4.5900	4.5900	+0.218%	72,983	+3.486%
2021-02-18	4.6200	4.5800	4.5800	4.5800	-0.866%	883,748	+3.712%
2021-02-17	4.6150	4.6300	4.6150	4.6200	-0.108%	2,692,360	+2.814%
2021-02-16	4.6400	4.6400	4.6250	4.6250	-0.323%	90,238	+2.703%
2021-02-15	4.6400	4.6400	4.6400	4.6400	0.000%	265,803	+2.371%
2021-02-12	4.6400	4.6400	4.6400	4.6400	0.000%	74,110	+2.371%
2021-02-11	4.5900	4.6400	4.5900	4.6400	+1.089%	151,188	+2.371%
2021-02-10	4.5900	4.5900	4.5900	4.5900	0.000%	1,753,337	+3.486%
2021-02-09	4.5900	4.5900	4.5900	4.5900	-0.217%	206,718	+3.486%
2021-02-08	4.6000	4.6000	4.5550	4.6000	+1.099%	57,361	+3.261%
2021-02-05	4.5500	4.5500	4.5500	4.5500	+0.220%	1,554,407	+4.396%
2021-02-04	4.5500	4.5400	4.5400	4.5400	-0.220%	4,709,170	+4.626%
2021-02-03	4.5500	4.5500	4.5500	4.5500	0.000%	259,065	+4.396%
2021-02-02	4.5500	4.5500	4.5500	4.5500	0.000%	813,426	+4.396%
2021-02-01	4.5500	4.5500	4.5500	4.5500	0.000%	5,997,197	+4.396%
2021-01-29	4.5500	4.5200	4.5200	4.5500	-0.110%	204,263	+4.396%
2021-01-28	4.5600	4.5600	4.5500	4.5550	-0.328%	170,893	+4.281%
2021-01-27	4.5700	4.5700	4.5400	4.5700	+0.440%	100,329	+3.939%
2021-01-26	4.5500	4.5500	4.5500	4.5500	-0.219%	52,082	+4.396%
2021-01-25	3.9750	4.5600	4.5600	4.5600	+14.717%	2,428,505	+4.167%
2021-01-22	4.0000	4.0000	3.8500	3.9750	0.000%	78,401	+19.497%
2021-01-21	4.0000	4.0000	3.9750	3.9750	-0.625%	105,753	+19.497%
2021-01-20	3.9000	4.0000	3.8500	4.0000	+2.564%	61,617	+18.750%
2021-01-19	3.9000	3.9000	3.9000	3.9000	0.000%	69,694	+21.795%
2021-01-18	3.9000	3.9000	3.9000	3.9000	0.000%	57,977	+21.795%
2021-01-15	3.9000	3.9000	3.9000	3.9000	0.000%	20,179	+21.795%
2021-01-14	3.9000	3.9200	3.9000	3.9000	-0.510%	93,863	+21.795%
2021-01-13	3.9000	3.9200	3.9200	3.9200	0.000%	86,437	+21.173%
2021-01-12	3.9000	3.9200	3.9200	3.9200	+0.513%	42,669	+21.173%
2021-01-11	3.9000	3.9000	3.9000	3.9000	0.000%	31,193	+21.795%
2021-01-08	3.8500	4.0000	3.9000	3.9000	+2.632%	146,014	+21.795%
2021-01-07	3.4750	3.8000	3.4750	3.8000	+8.883%	55,601	+25.000%
2021-01-06	3.4500	3.4900	3.4900	3.4900	+1.159%	6,793	+36.103%
2021-01-05	3.4350	3.4500	3.4350	3.4500	+1.173%	51,005	+37.681%
2021-01-04	3.4300	3.4400	3.4100	3.4100	-0.583%	66,537	+39.296%
2020-12-31	3.4350	3.4350	3.4250	3.4300	-0.146%	1,966	+38.484%
2020-12-30	3.4000	3.4750	3.4000	3.4350	+1.029%	28,953	+38.282%
2020-12-29	3.3600	3.5000	3.4000	3.4000	+1.190%	6,497	+39.706%
2020-12-24	3.3650	3.3650	3.3600	3.3600	-1.176%	72,804	+41.369%
2020-12-23	3.3600	3.4000	3.4000	3.4000	+1.190%	3,500	+39.706%
2020-12-22	3.3300	3.3600	3.3300	3.3600	+0.599%	19,484	+41.369%
2020-12-21	3.3300	3.3400	3.3400	3.3400	+0.300%	29,818	+42.216%
2020-12-18	3.3300	3.3300	3.3300	3.3300	0.000%	2,740	+42.643%
2020-12-17	3.3250	3.3300	3.3250	3.3300	+0.150%	7,608	+42.643%
2020-12-16	3.3250	3.3100	3.3100	3.3250	0.000%	8,114	+42.857%
2020-12-15	3.3250	3.3100	3.3100	3.3250	0.000%	218,691	+42.857%
2020-12-14	3.3250	3.3100	3.3100	3.3250	+0.758%	16,642	+42.857%
2020-12-11	3.3250	3.3000	3.3000	3.3000	0.000%	1,109	+43.939%
2020-12-10	3.3250	3.3000	3.3000	3.3000	-0.752%	14,851	+43.939%
2020-12-09	3.3500	3.3500	3.3250	3.3250	-0.746%	475	+42.857%
2020-12-08	3.3500	3.3500	3.3500	3.3500	0.000%	100,750	+41.791%
2020-12-07	3.3500	3.3500	3.3500	3.3500	0.000%	1,386	+41.791%
2020-12-04	3.3500	3.3500	3.3500	3.3500	+1.515%	500	+41.791%
2020-12-03	3.3500	3.3000	3.3000	3.3000	-1.493%	11,456	+43.939%
2020-12-02	3.3500	3.3500	3.3000	3.3500	+1.515%	52,901	+41.791%
2020-12-01	3.3250	3.3500	3.3000	3.3000	-0.752%	15,031	+43.939%
2020-11-30	3.2800	3.3250	3.2800	3.3250	-0.746%	108,224	+42.857%
2020-11-27	3.3500	3.3500	3.3500	3.3500	0.000%	1,651	+41.791%
2020-11-26	3.3500	3.3500	3.3000	3.3500	0.000%	1,000	+41.791%
2020-11-25	3.3500	3.3500	3.3500	3.3500	0.000%	160,163	+41.791%
2020-11-24	3.3000	3.3500	3.3000	3.3500	+1.515%	10,281	+41.791%
2020-11-23	3.3250	3.3500	3.3000	3.3000	0.000%	186,254	+43.939%
2020-11-20	3.3500	3.3000	3.3000	3.3000	-1.493%	6,671	+43.939%
2020-11-19	3.3250	3.3500	3.3250	3.3500	+0.450%	3,689	+41.791%
2020-11-18	3.3350	3.3000	3.3000	3.3350	0.000%	29,328	+42.429%
2020-11-17	3.2250	3.3350	3.3000	3.3350	+2.615%	44,861	+42.429%
2020-11-16	3.2500	3.2500	3.2000	3.2500	+0.932%	24,150	+46.154%
2020-11-13	3.2000	3.2200	3.2000	3.2200	-0.923%	36,200	+47.516%
2020-11-12	3.2000	3.2500	3.2000	3.2500	+1.562%	53,242	+46.154%
2020-11-11	3.2000	3.2000	3.2000	3.2000	0.000%	29,047	+48.438%
2020-11-10	3.1750	3.2000	3.2000	3.2000	0.000%	32,330	+48.438%
2020-11-09	3.1100	3.2000	3.2000	3.2000	+2.894%	50,902	+48.438%
2020-11-06	3.1100	3.1100	3.1100	3.1100	0.000%	4,033	+52.733%
2020-11-05	3.1100	3.1100	3.1100	3.1100	0.000%	6,991	+52.733%
2020-11-04	3.1100	3.1100	3.0000	3.1100	0.000%	1,000	+52.733%
2020-11-03	2.9850	3.1100	2.9850	3.1100	+5.424%	34,727	+52.733%
2020-11-02	2.9850	2.9500	2.9200	2.9500	-1.173%	23,603	+61.017%
2020-10-30	2.9850	2.9850	2.9850	2.9850	0.000%	14,165	+59.129%
2020-10-29	2.9800	2.9850	2.9800	2.9850	+0.168%	331,928	+59.129%
2020-10-28	3.2000	3.2000	2.9800	2.9800	-6.875%	30,616	+59.396%
2020-10-27	3.2500	3.2500	3.2000	3.2000	-1.538%	2,040	+48.438%
2020-10-26	3.3250	3.3000	3.2500	3.2500	-2.256%	25,747	+46.154%
2020-10-23	3.3250	3.3250	3.3250	3.3250	0.000%	5,315	+42.857%
2020-10-22	3.3250	3.3250	3.3250	3.3250	0.000%	9,475	+42.857%
2020-10-21	3.3250	3.3250	3.3250	3.3250	+0.758%	105,238	+42.857%
2020-10-20	3.3750	3.4000	3.3000	3.3000	-2.222%	20,119	+43.939%
2020-10-19	3.4000	3.4000	3.3750	3.3750	-0.735%	2,115	+40.741%
2020-10-16	3.4000	3.4000	3.4000	3.4000	0.000%	5,195	+39.706%
2020-10-15	3.4000	3.4000	3.4000	3.4000	0.000%	35,390	+39.706%
2020-10-14	3.4000	3.4000	3.4000	3.4000	0.000%	3,886	+39.706%
2020-10-13	3.4000	3.4000	3.3000	3.4000	0.000%	7,954	+39.706%
2020-10-12	3.2500	3.4000	3.2000	3.4000	+4.615%	133,060	+39.706%
2020-10-09	3.2500	3.2500	3.2500	3.2500	0.000%	17,734	+46.154%
2020-10-08	3.2500	3.2500	3.2500	3.2500	0.000%	22,075	+46.154%
2020-10-07	3.2250	3.2500	3.1600	3.2500	+1.246%	23,951	+46.154%
2020-10-06	3.2250	3.2100	3.2100	3.2100	-1.231%	3,412	+47.975%
2020-10-05	3.0900	3.2500	3.2000	3.2500	+5.178%	51,315	+46.154%
2020-10-02	3.1000	3.1400	3.0500	3.0900	-0.323%	22,800	+53.722%
2020-10-01	3.1000	3.1000	3.1000	3.1000	0.000%	37,233	+53.226%
2020-09-30	3.2000	3.2000	3.0000	3.1000	-4.615%	51,220	+53.226%
2020-09-29	3.2500	3.2600	3.2600	3.2500	0.000%	12,523	+46.154%
2020-09-28	3.2250	3.2500	3.2250	3.2500	+0.775%	20,994	+46.154%
2020-09-25	3.2250	3.1300	3.1300	3.2250	0.000%	63,700	+47.287%
2020-09-24	3.2250	3.2250	3.1500	3.2250	0.000%	5,558	+47.287%
2020-09-23	3.3100	3.3100	3.1500	3.2250	-2.568%	311,594	+47.287%
2020-09-22	3.3500	3.3500	3.3100	3.3100	-1.194%	20,880	+43.505%
2020-09-21	3.5050	3.3500	3.3500	3.3500	-4.558%	9,038	+41.791%
2020-09-18	3.5300	3.5100	3.5100	3.5100	-0.567%	62,256	+35.328%
2020-09-17	3.5300	3.5100	3.5100	3.5300	+0.284%	89,134	+34.561%
2020-09-16	3.5300	3.5200	3.5200	3.5200	-0.283%	11,205	+34.943%
2020-09-15	3.5100	3.5100	3.5100	3.5300	0.000%	4,952	+34.561%
2020-09-14	3.5300	3.5300	3.5300	3.5300	0.000%	21,078	+34.561%
2020-09-11	3.5300	3.5300	3.5100	3.5300	0.000%	4,981	+34.561%
2020-09-10	3.5300	3.5300	3.5300	3.5300	-0.843%	12,604	+34.561%
2020-09-09	3.5300	3.5600	3.5600	3.5600	+0.850%	8,055	+33.427%
2020-09-08	3.5500	3.5500	3.5300	3.5300	+0.857%	77,611	+34.561%
2020-09-07	3.5050	3.5000	3.5000	3.5000	-0.143%	1,501	+35.714%
2020-09-04	3.5050	3.5050	3.5000	3.5050	+0.143%	8,453	+35.521%
2020-09-03	3.5050	3.5500	3.5000	3.5000	-0.143%	5,880	+35.714%
2020-09-02	3.4900	3.5050	3.4900	3.5050	-1.268%	81,751	+35.521%
2020-09-01	3.4500	3.5500	3.5500	3.5500	+0.282%	13,797	+33.803%
2020-08-28	3.4400	3.5400	3.4500	3.5400	+2.907%	2,577	+34.181%
2020-08-27	3.4400	3.4500	3.4500	3.4400	-0.290%	8,489	+38.081%
2020-08-26	3.4450	3.4500	3.4500	3.4500	+0.145%	14,183	+37.681%
2020-08-25	3.4800	3.4800	3.4450	3.4450	-1.006%	14,075	+37.881%
2020-08-24	3.4400	3.4800	3.4800	3.4800	-1.695%	9,339	+36.494%
2020-08-21	3.4400	3.5400	3.4400	3.5400	+2.907%	3,816	+34.181%
2020-08-20	3.4200	3.4400	3.4200	3.4400	+0.585%	4,182	+38.081%
2020-08-19	3.4200	3.4200	3.4200	3.4200	0.000%	4,140	+38.889%
2020-08-18	3.4200	3.4500	3.4200	3.4200	-0.870%	17,245	+38.889%
2020-08-17	3.4100	3.4500	3.4500	3.4500	+1.173%	11,262	+37.681%
2020-08-14	3.3600	3.4100	3.3600	3.4100	+1.791%	2,127	+39.296%
2020-08-13	3.2800	3.3500	3.2800	3.3500	+2.446%	8,435	+41.791%
2020-08-12	3.2200	3.2700	3.2200	3.2700	+1.869%	39,650	+45.260%
2020-08-11	3.2050	3.2100	3.2100	3.2100	+0.156%	2,000	+47.975%
2020-08-10	3.2050	3.2050	3.2050	3.2050	+0.470%	11,615	+48.206%
2020-08-07	3.1700	3.1900	3.1700	3.1900	+0.631%	4,616	+48.903%
2020-08-06	3.1800	3.2600	3.1600	3.1700	-0.314%	2,953	+49.842%
2020-08-05	3.1800	3.1800	3.1800	3.1800	0.000%	339	+49.371%
2020-08-04	3.1800	3.1800	3.1800	3.1800	+0.633%	15,033	+49.371%
2020-08-03	3.1800	3.1600	3.1600	3.1600	-0.629%	6,412	+50.316%
2020-07-31	3.2050	3.2050	3.1800	3.1800	-1.242%	17,952	+49.371%
2020-07-30	3.2800	3.2800	3.2000	3.2200	-1.829%	31,603	+47.516%
2020-07-29	3.1800	3.3000	3.1800	3.2800	+3.145%	18,021	+44.817%
2020-07-28	3.1800	3.1800	3.1800	3.1800	0.000%	4,440	+49.371%
2020-07-27	3.1800	3.1800	3.1800	3.1800	0.000%	2,653	+49.371%
2020-07-24	3.1800	3.1800	3.1800	3.1800	0.000%	1,295	+49.371%
2020-07-23	3.1800	3.1800	3.1800	3.1800	0.000%	671	+49.371%
2020-07-22	3.1800	3.1800	3.1800	3.1800	0.000%	71,883	+49.371%
2020-07-21	3.1600	3.1800	3.1600	3.1800	+0.633%	9,940	+49.371%
2020-07-20	3.1600	3.1600	3.1600	3.1600	0.000%	2,483	+50.316%
2020-07-17	3.1500	3.1600	3.1500	3.1600	+0.317%	6,573	+50.316%
2020-07-16	3.2650	3.2650	3.1500	3.1500	-3.522%	240,635	+50.794%
2020-07-15	3.2750	3.2750	3.2650	3.2650	-0.305%	112,172	+45.482%
2020-07-14	3.2750	3.2750	3.2500	3.2750	0.000%	2,600	+45.038%
2020-07-13	3.3000	3.3000	3.3000	3.2750	0.000%	156,944	+45.038%
2020-07-10	3.3000	3.3000	3.2750	3.2750	-0.758%	27,866	+45.038%
2020-07-09	3.3650	3.3650	3.2800	3.3000	-1.932%	215,187	+43.939%
2020-07-08	3.4700	3.4700	3.3650	3.3650	-3.026%	9,926	+41.159%
2020-07-07	3.4700	3.4600	3.4600	3.4700	+0.289%	14,719	+36.888%
2020-07-06	3.4700	3.4600	3.4600	3.4600	-0.288%	20,880	+37.283%
2020-07-03	3.4700	3.4700	3.4700	3.4700	0.000%	191,137	+36.888%
2020-07-01	3.4700	3.4950	3.4700	3.4700	0.000%	4,309	+36.888%
2020-06-30	3.4600	3.5000	3.5000	3.4700	+0.289%	3,972	+36.888%
2020-06-29	3.4600	3.4600	3.4600	3.4600	0.000%	223,837	+37.283%
2020-06-26	3.4500	3.4600	3.4500	3.4600	+0.290%	200,170	+37.283%
2020-06-25	3.4200	3.4500	3.4200	3.4500	+0.877%	59,874	+37.681%
2020-06-24	3.3850	3.4200	3.3850	3.4200	+3.636%	17,816	+38.889%
2020-06-23	3.3500	3.3000	3.3000	3.3000	-1.493%	2,264	+43.939%
2020-06-22	3.3500	3.3500	3.3500	3.3500	0.000%	16,614	+41.791%
2020-06-19	3.3500	3.3000	3.3000	3.3500	0.000%	328,371	+41.791%
2020-06-18	3.3500	3.4000	3.4000	3.3500	0.000%	7,066	+41.791%
2020-06-17	3.3500	3.4000	3.4000	3.3500	-2.047%	4,266	+41.791%
2020-06-16	3.3250	3.4200	3.4200	3.4200	+2.857%	607,067	+38.889%
2020-06-15	3.3250	3.3250	3.3250	3.3250	-1.042%	4,703	+42.857%
2020-06-12	3.4500	3.4500	3.3600	3.3600	-2.609%	50,737	+41.369%
2020-06-11	3.4500	3.4500	3.4500	3.4500	0.000%	973,242	+37.681%
2020-06-10	3.3800	3.5000	3.5000	3.4500	+2.071%	538	+37.681%
2020-06-09	3.3800	3.3800	3.3800	3.3800	0.000%	995,868	+40.533%
2020-06-08	3.3800	3.4000	3.3800	3.3800	-0.588%	119,084	+40.533%
2020-06-05	3.3300	3.4000	3.3500	3.4000	+2.102%	432,113	+39.706%
2020-06-04	3.3000	3.3300	3.2600	3.3300	0.000%	32,709	+42.643%
2020-06-03	3.3600	3.3600	3.3600	3.3300	0.000%	12,669	+42.643%
2020-06-02	3.1400	3.3300	3.1400	3.3300	+6.051%	10,087	+42.643%
2020-06-01	2.8900	3.1400	2.8900	3.1400	+8.651%	223,392	+51.274%
2020-05-29	2.8900	2.8900	2.8900	2.8900	0.000%	84,219	+64.360%
2020-05-28	2.8900	2.8900	2.8900	2.8900	0.000%	80,380	+64.360%
2020-05-27	2.8900	2.8900	2.8800	2.8900	0.000%	27,553	+64.360%
2020-05-26	2.8900	2.8900	2.8800	2.8900	0.000%	89,798	+64.360%
2020-05-22	2.8900	2.8900	2.8900	2.8900	0.000%	18,835	+64.360%
2020-05-21	2.8800	2.8900	2.8800	2.8900	+0.347%	390,244	+64.360%
2020-05-20	2.8800	2.8800	2.8800	2.8800	0.000%	13,516	+64.931%
2020-05-19	2.8800	2.8800	2.8800	2.8800	0.000%	7,067	+64.931%
2020-05-18	2.8800	2.8800	2.8800	2.8800	-0.690%	7,892	+64.931%
2020-05-15	2.8800	2.9000	2.9000	2.9000	+0.694%	35,370	+63.793%
2020-05-14	2.9000	2.9000	2.8800	2.8800	-0.690%	37,715	+64.931%
2020-05-13	2.9000	2.9000	2.9000	2.9000	0.000%	1,438	+63.793%
2020-05-12	2.9000	2.9000	2.9000	2.9000	0.000%	5,044	+63.793%
2020-05-11	2.9000	2.9000	2.9000	2.9000	+0.694%	71,725	+63.793%
2020-05-07	2.9400	2.9400	2.8800	2.8800	-2.041%	23,975	+64.931%
2020-05-06	2.9400	2.9400	2.9400	2.9400	0.000%	10,592	+61.565%
2020-05-05	2.9400	2.9400	2.9400	2.9400	+2.083%	3,418	+61.565%
2020-05-04	2.9400	2.8800	2.8800	2.8800	-2.041%	15,892	+64.931%
2020-05-01	2.9400	2.9400	2.9400	2.9400	0.000%	2,415	+61.565%
2020-04-30	2.8300	2.9400	2.8050	2.9400	+3.887%	34,991	+61.565%
2020-04-29	2.8500	2.8500	2.8300	2.8300	-0.702%	23,259	+67.845%
2020-04-28	2.8300	2.8500	2.8000	2.8500	0.000%	2,855	+66.667%
2020-04-27	2.8500	2.8500	2.8500	2.8500	0.000%	15,091	+66.667%
2020-04-24	2.8700	2.8700	2.8500	2.8500	-0.697%	31,390	+66.667%
2020-04-23	2.8700	2.8700	2.8700	2.8700	0.000%	10,421	+65.505%
2020-04-22	2.8700	2.8000	2.8000	2.8700	0.000%	21,384	+65.505%
2020-04-21	2.8700	2.8700	2.8700	2.8700	0.000%	4,126	+65.505%
2020-04-20	2.8300	2.8700	2.8300	2.8700	+1.773%	50,113	+65.505%
2020-04-17	2.7750	2.8200	2.6500	2.8200	+3.486%	475,308	+68.440%
2020-04-16	2.6700	2.7250	2.6700	2.7250	+2.060%	32,340	+74.312%
2020-04-15	2.7750	2.7750	2.6700	2.6700	-3.784%	15,787	+77.903%
2020-04-14	2.6850	2.7750	2.6850	2.7750	+3.738%	22,467	+71.171%
2020-04-09	2.6600	2.7400	2.6600	2.6750	+0.943%	61,620	+77.570%
2020-04-08	2.5400	2.6500	2.5400	2.6500	+3.922%	25,014	+79.245%
2020-04-07	2.4900	2.5500	2.4900	2.5500	+5.372%	40,954	+86.275%
2020-04-06	2.3300	2.4200	2.4200	2.4200	+4.310%	52,858	+96.281%
2020-04-03	2.4500	2.4500	2.3200	2.3200	-5.306%	16,434	+104.741%
2020-04-02	2.6000	2.6000	2.4500	2.4500	-2.000%	43,336	+93.878%
2020-04-01	2.5700	2.5000	2.5000	2.5000	-3.846%	38,453	+90.000%
2020-03-31	2.4300	2.6000	2.4800	2.6000	+8.333%	24,557	+82.692%
2020-03-30	2.4000	2.4300	2.3900	2.4000	0.000%	92,431	+97.917%
2020-03-27	2.4100	2.4100	2.3300	2.4000	-0.415%	38,516	+97.917%
2020-03-26	2.3000	2.4100	2.3000	2.4100	+7.111%	23,985	+97.095%
2020-03-25	2.1200	2.3000	2.1200	2.2500	+6.132%	13,403	+111.111%
2020-03-24	2.0500	2.1200	2.0000	2.1200	+4.433%	178,130	+124.057%
2020-03-23	2.1000	2.1000	1.9000	2.0300	-3.333%	65,989	+133.990%
2020-03-20	2.0600	2.1300	2.0200	2.1000	+1.942%	75,311	+126.190%
2020-03-19	2.1100	2.1100	2.0500	2.0600	-2.370%	136,183	+130.583%
2020-03-18	2.3100	2.3100	2.0500	2.1100	-4.091%	35,203	+125.118%
2020-03-17	2.5800	2.2000	2.2000	2.2000	-13.386%	42,988	+115.909%
2020-03-16	2.9000	2.9000	2.5400	2.5400	-14.478%	21,864	+87.008%
2020-03-13	2.9300	3.0000	2.9300	2.9700	+1.365%	145,380	+59.933%
2020-03-12	3.0400	3.0500	2.9000	2.9300	-7.278%	58,194	+62.116%
2020-03-11	3.2700	3.2700	3.1600	3.1600	-2.469%	31,938	+50.316%
2020-03-10	3.3300	3.2400	3.2400	3.2400	-2.115%	62,571	+46.605%
2020-03-09	3.4900	3.4900	3.0000	3.3100	-7.022%	52,750	+43.505%
2020-03-06	3.6200	3.5600	3.5600	3.5600	-2.198%	88,689	+33.427%
2020-03-05	3.6900	3.6900	3.6400	3.6400	-1.355%	26,130	+30.495%
2020-03-04	3.6300	3.7000	3.5600	3.6900	+3.361%	17,479	+28.726%
2020-03-03	3.4900	3.6000	3.4900	3.5700	+2.292%	17,189	+33.053%
2020-03-02	3.4400	3.5200	3.4400	3.4900	+1.453%	538,498	+36.103%
2020-02-28	3.6200	3.4400	3.2800	3.4400	-7.278%	185,828	+38.081%
2020-02-27	3.6700	3.7200	3.6500	3.7100	+0.270%	61,504	+28.032%
2020-02-26	3.6600	3.7000	3.5800	3.7000	+0.543%	99,650	+28.378%
2020-02-25	3.7500	3.6800	3.6800	3.6800	-1.867%	161,153	+29.076%
2020-02-24	4.0100	4.0100	3.7000	3.7500	-6.484%	69,116	+26.667%
2020-02-21	4.2100	4.2100	3.9800	4.0100	-4.751%	31,733	+18.454%
2020-02-20	4.2000	4.2100	4.2000	4.2100	+0.238%	5,790	+12.827%
2020-02-19	4.2000	4.2000	4.2000	4.2000	0.000%	9,774	+13.095%
2020-02-18	4.2000	4.2300	4.2000	4.2000	0.000%	18,909	+13.095%
2020-02-17	4.2000	4.2000	4.2000	4.2000	0.000%	16,483	+13.095%
2020-02-14	4.2700	4.2700	4.2000	4.2000	-1.639%	43,391	+13.095%
2020-02-13	4.2400	4.2700	4.2400	4.2700	+2.153%	622,339	+11.241%
2020-02-12	4.2100	4.2400	4.1400	4.1800	-0.713%	242,708	+13.636%
2020-02-11	4.0500	4.2500	4.0500	4.2100	+3.951%	980,881	+12.827%
2020-02-10	4.1000	4.1000	4.0500	4.0500	-1.220%	253,830	+17.284%
2020-02-07	3.9500	4.1000	3.9500	4.1000	+3.797%	38,162	+15.854%
2020-02-06	3.9000	3.9500	3.9000	3.9500	+1.282%	74,638	+20.253%
2020-02-05	3.8900	3.9000	3.8900	3.9000	+0.257%	27,470	+21.795%
2020-02-04	3.9000	3.9000	3.8800	3.8900	-0.256%	153,901	+22.108%
2020-02-03	3.9000	3.9000	3.9000	3.9000	0.000%	95,488	+21.795%
2020-01-31	3.9000	3.9000	3.9000	3.9000	+1.036%	52,096	+21.795%
2020-01-30	3.9300	3.8600	3.8600	3.8600	-2.278%	78,181	+23.057%
2020-01-29	3.9500	3.9500	3.9500	3.9500	0.000%	101,767	+20.253%
2020-01-28	3.9000	3.9500	3.8600	3.9500	+1.282%	197,535	+20.253%
2020-01-27	3.8300	3.9100	3.8300	3.9000	+1.828%	257,242	+21.795%
2020-01-24	3.8300	3.8300	3.8300	3.8300	-0.260%	55,663	+24.021%
2020-01-23	3.8300	3.8400	3.8400	3.8400	+2.128%	156,228	+23.698%
2020-01-22	3.8200	3.7600	3.7600	3.7600	-1.571%	483,386	+26.330%
2020-01-21	3.9000	3.9300	3.7700	3.8200	-2.051%	130,037	+24.346%
2020-01-20	3.9500	4.0200	3.9000	3.9000	+1.299%	1,071,372	+21.795%
2020-01-17	3.8700	3.8700	3.8500	3.8500	-0.517%	10,802	+23.377%
2020-01-16	3.7000	3.8700	3.7000	3.8700	+4.595%	106,123	+22.739%
2020-01-15	3.6900	3.7300	3.6700	3.7000	+0.271%	380,445	+28.378%
2020-01-14	3.5700	3.6900	3.6000	3.6900	+3.652%	134,742	+28.726%
2020-01-13	3.5600	3.5700	3.5300	3.5600	0.000%	303,648	+33.427%
2020-01-10	3.5400	3.5700	3.5300	3.5600	+0.565%	85,860	+33.427%
2020-01-09	3.4600	3.6200	3.4600	3.5400	+2.312%	306,753	+34.181%
2020-01-08	3.4600	3.4600	3.4500	3.4600	0.000%	67,730	+37.283%
2020-01-07	3.4600	3.4600	3.4600	3.4600	0.000%	10,486	+37.283%
2020-01-06	3.5000	3.5000	3.4600	3.4600	-1.143%	98,292	+37.283%
2020-01-03	3.5000	3.4400	3.4400	3.5000	0.000%	5,441	+35.714%
2020-01-02	3.5200	3.5200	3.5000	3.5000	-0.568%	32,704	+35.714%
2019-12-31	3.5200	3.5200	3.5200	3.5200	0.000%	3,355	+34.943%
2019-12-30	3.5200	3.5200	3.5200	3.5200	0.000%	19,759	+34.943%
2019-12-27	3.5500	3.5500	3.5200	3.5200	-0.845%	13,582	+34.943%
2019-12-24	3.5500	3.5500	3.5500	3.5500	0.000%	3,210	+33.803%

.dark-mode .q37bHn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q37bHn{ color: #333333; background-color: white; border: 2px solid #333333; }AFHPAFH FINANCIAL GROUP PLCstock LSE

AFHP
AFH FINANCIAL GROUP PLC
stock LSE