Dark

AFM
ALPHA FINANCIAL MARKETS CONSULTING PLC
stock LSE

Inactive

Jul 16, 2024

499.00GBX+0.605%(+3.00)2,141,580

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-16	496.0000	499.0000	495.0000	499.0000	+0.605%	2,141,580	0.000%
2024-07-15	494.0000	496.0000	494.0000	496.0000	+0.202%	1,763,378	+0.605%
2024-07-10	496.0000	495.0000	495.0000	495.0000	-0.202%	635,031	+0.808%
2024-07-09	496.0000	496.0000	496.0000	496.0000	+0.202%	12,988,501	+0.605%
2024-07-08	496.5000	496.5000	495.0000	495.0000	-0.202%	958,944	+0.808%
2024-07-05	496.5000	496.0000	496.0000	496.0000	+0.202%	834,240	+0.605%
2024-07-04	496.5000	495.0000	486.0000	495.0000	-0.202%	74,124	+0.808%
2024-07-03	497.0000	497.0000	496.0000	496.0000	-0.201%	5,586,058	+0.605%
2024-07-02	497.0000	497.0000	497.0000	497.0000	0.000%	915,987	+0.402%
2024-07-01	496.5000	497.0000	497.0000	497.0000	+0.404%	2,310,436	+0.402%
2024-06-28	497.0000	497.5000	495.0000	495.0000	-0.202%	3,771,988	+0.808%
2024-06-27	497.0000	497.5000	496.0000	496.0000	-0.201%	5,448,877	+0.605%
2024-06-26	497.0000	497.0000	496.0000	497.0000	+0.202%	2,766,124	+0.402%
2024-06-25	497.0000	497.0000	496.0000	496.0000	+0.202%	4,382,140	+0.605%
2024-06-24	497.0000	497.0000	495.0000	495.0000	-0.202%	3,941,334	+0.808%
2024-06-21	497.0000	497.0000	496.0000	496.0000	0.000%	22,689,752	+0.605%
2024-06-20	496.0000	496.5000	495.0000	496.0000	+3.549%	34,073,623	+0.605%
2024-06-19	400.0000	479.0000	377.5000	479.0000	+22.506%	2,214,051	+4.175%
2024-06-18	392.5000	400.0000	391.0000	391.0000	+1.558%	102,407	+27.621%
2024-06-17	390.0000	385.0000	385.0000	385.0000	0.000%	218,657	+29.610%
2024-06-14	402.5000	385.0000	385.0000	385.0000	-3.750%	283,646	+29.610%
2024-06-13	415.0000	415.0000	400.0000	400.0000	-2.439%	57,616	+24.750%
2024-06-12	417.5000	410.0000	410.0000	410.0000	-1.205%	87,434	+21.707%
2024-06-11	422.5000	415.0000	415.0000	415.0000	-1.891%	70,032	+20.241%
2024-06-10	417.5000	423.0000	417.5000	423.0000	+0.714%	90,248	+17.967%
2024-06-07	417.5000	420.0000	420.0000	420.0000	+0.478%	133,649	+18.810%
2024-06-06	415.0000	418.0000	418.0000	418.0000	+0.723%	75,977	+19.378%
2024-06-05	410.0000	417.0000	410.0000	415.0000	+1.716%	618,725	+20.241%
2024-06-04	405.0000	415.0000	408.0000	408.0000	+0.741%	184,292	+22.304%
2024-06-03	405.0000	408.0000	402.5000	405.0000	-0.978%	1,183,193	+23.210%
2024-05-31	420.0000	420.0000	409.0000	409.0000	-2.850%	591,712	+22.005%
2024-05-30	442.5000	430.0000	421.0000	421.0000	-2.546%	372,420	+18.527%
2024-05-29	450.0000	464.0000	432.0000	432.0000	-2.262%	37,027	+15.509%
2024-05-28	440.0000	455.0000	440.0000	442.0000	-1.778%	292,464	+12.896%
2024-05-24	445.0000	450.0000	437.5000	450.0000	+0.671%	741,045	+10.889%
2024-05-23	415.0000	447.0000	392.0000	447.0000	+10.370%	423,931	+11.633%
2024-05-22	425.0000	425.0000	387.5000	405.0000	-4.706%	444,273	+23.210%
2024-05-21	425.0000	425.0000	425.0000	425.0000	-0.932%	1,390,306	+17.412%
2024-05-20	427.5000	429.0000	417.0000	429.0000	-1.379%	30,696	+16.317%
2024-05-17	430.0000	435.0000	435.0000	435.0000	+3.571%	63,974	+14.713%
2024-05-16	432.5000	420.0000	420.0000	420.0000	-0.474%	1,198,993	+18.810%
2024-05-15	440.0000	440.0000	422.0000	422.0000	-2.989%	173,405	+18.246%
2024-05-14	440.0000	435.0000	435.0000	435.0000	-1.136%	86,523	+14.713%
2024-05-13	442.5000	440.0000	440.0000	440.0000	0.000%	32,548	+13.409%
2024-05-10	425.0000	440.0000	440.0000	440.0000	+1.149%	122,626	+13.409%
2024-05-09	430.0000	435.0000	435.0000	435.0000	+1.399%	213,542	+14.713%
2024-05-08	432.5000	429.0000	429.0000	429.0000	-0.233%	505,844	+16.317%
2024-05-07	435.0000	430.0000	430.0000	430.0000	-0.463%	83,121	+16.047%
2024-05-02	462.5000	448.0000	432.0000	432.0000	-7.097%	405,795	+15.509%
2024-05-01	337.5000	465.0000	360.0000	465.0000	+13,281.295%	4,064,220	+7.312%
2024-03-22	3.5500	3.5500	3.4750	3.4750	-1.278%	231,436	+14,259.712%
2024-03-21	3.6000	3.5200	3.5200	3.5200	-0.142%	230,301	+14,076.136%
2024-03-20	3.5750	3.5750	3.5250	3.5250	-0.704%	928,651	+14,056.028%
2024-03-19	3.6250	3.6250	3.5500	3.5500	-0.838%	687,057	+13,956.338%
2024-03-18	3.6250	3.5800	3.5800	3.5800	0.000%	600,427	+13,838.547%
2024-03-15	3.6000	3.5800	3.5800	3.5800	-1.377%	380,685	+13,838.547%
2024-03-14	3.6000	3.6300	3.6250	3.6300	+1.397%	290,850	+13,646.556%
2024-03-13	3.5750	3.5800	3.5800	3.5800	+2.286%	739,240	+13,838.547%
2024-03-12	3.5750	3.5000	3.5000	3.5000	-1.408%	108,943	+14,157.143%
2024-03-11	3.5500	3.5500	3.5500	3.5500	0.000%	96,158	+13,956.338%
2024-03-08	3.5500	3.5500	3.5500	3.5500	0.000%	201,878	+13,956.338%
2024-03-07	3.5500	3.5500	3.5500	3.5500	0.000%	51,694	+13,956.338%
2024-03-06	3.5500	3.5500	3.5200	3.5500	0.000%	679,579	+13,956.338%
2024-03-05	3.5250	3.5500	3.5250	3.5500	+0.567%	129,710	+13,956.338%
2024-03-04	3.5250	3.5300	3.5250	3.5300	+0.857%	1,305,741	+14,035.977%
2024-03-01	3.5000	3.5250	3.5000	3.5000	-1.408%	312,022	+14,157.143%
2024-02-29	3.5000	3.5500	3.3800	3.5500	+1.429%	71,366	+13,956.338%
2024-02-28	3.6000	3.5500	3.5000	3.5000	-1.685%	377,219	+14,157.143%
2024-02-27	3.6000	3.5600	3.5600	3.5600	-0.280%	46,645	+13,916.854%
2024-02-26	3.6300	3.6300	3.5700	3.5700	+0.563%	51,335	+13,877.591%
2024-02-23	3.5250	3.5500	3.5250	3.5500	+0.709%	89,487	+13,956.338%
2024-02-22	3.5250	3.5250	3.5250	3.5250	-1.536%	43,867	+14,056.028%
2024-02-21	3.6750	3.6200	3.5250	3.5800	-2.717%	560,279	+13,838.547%
2024-02-20	3.6750	3.6800	3.6800	3.6800	+0.546%	98,123	+13,459.783%
2024-02-19	3.6250	3.6600	3.6500	3.6600	-2.400%	81,328	+13,533.880%
2024-02-16	3.6250	3.7500	3.6250	3.7500	+3.878%	125,792	+13,206.667%
2024-02-15	3.5750	3.6100	3.5750	3.6100	+0.979%	74,917	+13,722.715%
2024-02-14	3.5000	3.6500	3.5000	3.5750	+1.563%	475,650	+13,858.042%
2024-02-13	3.5000	3.5200	3.5200	3.5200	+0.571%	64,596	+14,076.136%
2024-02-12	3.4500	3.5000	3.5000	3.5000	+1.449%	1,675,757	+14,157.143%
2024-02-09	3.4500	3.4500	3.4500	3.4500	-0.289%	38,598	+14,363.768%
2024-02-08	3.4500	3.4600	3.4600	3.4600	+1.170%	1,033,961	+14,321.965%
2024-02-07	3.5250	3.4200	3.4000	3.4200	-7.817%	3,200,998	+14,490.643%
2024-02-06	3.7000	3.7100	3.6750	3.7100	+3.922%	343,435	+13,350.135%
2024-02-05	3.6750	3.5700	3.5700	3.5700	-2.989%	152,161	+13,877.591%
2024-02-02	3.6750	3.6800	3.5000	3.6800	+0.822%	217,389	+13,459.783%
2024-02-01	3.5750	3.6500	3.6500	3.6500	+0.829%	277,498	+13,571.233%
2024-01-31	3.5250	3.6200	3.5250	3.6200	+0.556%	93,941	+13,684.530%
2024-01-30	3.4750	3.6000	3.4750	3.6000	+3.597%	79,417	+13,761.111%
2024-01-29	3.4750	3.4750	3.4750	3.4750	0.000%	26,536	+14,259.712%
2024-01-26	3.4750	3.4750	3.4750	3.4750	-1.836%	109,280	+14,259.712%
2024-01-25	3.4500	3.5400	3.5400	3.5400	+4.118%	45,083	+13,996.045%
2024-01-24	3.4500	3.4000	3.4000	3.4000	-2.158%	22,509	+14,576.471%
2024-01-23	3.4500	3.4750	3.4500	3.4750	-0.144%	424,353	+14,259.712%
2024-01-22	3.5000	3.5000	3.4800	3.4800	-0.571%	45,612	+14,239.080%
2024-01-19	3.5500	3.5000	3.5000	3.5000	-0.709%	123,667	+14,157.143%
2024-01-18	3.6250	3.5250	3.4500	3.5250	-2.083%	55,764	+14,056.028%
2024-01-17	3.6250	3.6000	3.6000	3.6000	-1.370%	168,585	+13,761.111%
2024-01-16	3.7250	3.7250	3.6500	3.6500	+1.389%	80,326	+13,571.233%
2024-01-15	3.6000	3.6000	3.6000	3.6000	-0.826%	276,125	+13,761.111%
2024-01-12	3.5750	3.7000	3.6300	3.6300	+0.833%	234,639	+13,646.556%
2024-01-11	3.5750	3.6000	3.5500	3.6000	0.000%	1,942,985	+13,761.111%
2024-01-10	3.6500	3.6000	3.6000	3.6000	-1.639%	329,192	+13,761.111%
2024-01-09	3.6500	3.6600	3.6500	3.6600	+1.385%	484,310	+13,533.880%
2024-01-08	3.6750	3.6100	3.6100	3.6100	-2.432%	199,875	+13,722.715%
2024-01-05	3.7000	3.7500	3.7000	3.7000	-0.538%	64,069	+13,386.486%
2024-01-04	3.8000	3.7200	3.7200	3.7200	-2.105%	1,887,515	+13,313.978%
2024-01-03	4.0250	4.0250	3.8000	3.8000	-3.797%	128,187	+13,031.579%
2024-01-02	4.0250	3.9500	3.9500	3.9500	+1.282%	16,038	+12,532.911%
2023-12-29	4.0250	3.9000	3.9000	3.9000	-2.500%	1,508,328	+12,694.872%
2023-12-28	4.0250	4.0000	4.0000	4.0000	0.000%	48,491	+12,375.000%
2023-12-27	4.0500	4.0000	4.0000	4.0000	-3.614%	28,330	+12,375.000%
2023-12-22	4.0500	4.1500	4.1500	4.1500	+1.716%	9,936	+11,924.096%
2023-12-21	4.0500	4.0800	4.0800	4.0800	+1.241%	46,919	+12,130.392%
2023-12-20	4.0500	4.0300	4.0300	4.0300	+0.124%	89,131	+12,282.134%
2023-12-19	4.1000	4.1000	4.0250	4.0250	+0.625%	68,398	+12,297.516%
2023-12-18	4.0000	4.0000	4.0000	4.0000	-3.614%	666,210	+12,375.000%
2023-12-15	3.9250	4.1500	3.9500	4.1500	+4.271%	1,058,168	+11,924.096%
2023-12-14	3.8500	3.9800	3.9800	3.9800	+3.377%	366,635	+12,437.688%
2023-12-13	3.6750	3.8500	3.7700	3.8500	0.000%	300,802	+12,861.039%
2023-12-12	3.5250	3.8500	3.8500	3.8500	+6.944%	318,448	+12,861.039%
2023-12-11	3.5250	3.6000	3.4300	3.6000	0.000%	146,721	+13,761.111%
2023-12-08	3.5250	3.6500	3.6000	3.6000	+1.408%	517,946	+13,761.111%
2023-12-07	3.5250	3.5500	3.5250	3.5500	-1.389%	59,907	+13,956.338%
2023-12-06	3.5500	3.6000	3.6000	3.6000	-1.370%	1,795,809	+13,761.111%
2023-12-05	3.6000	3.6500	3.5500	3.6500	+1.389%	80,416	+13,571.233%
2023-12-04	3.6000	3.6000	3.6000	3.6000	0.000%	261,552	+13,761.111%
2023-12-01	3.6000	3.6000	3.6000	3.6000	0.000%	475,022	+13,761.111%
2023-11-30	3.5300	3.6000	3.5300	3.6000	+2.857%	369,138	+13,761.111%
2023-11-29	3.4750	3.5000	3.5000	3.5000	+0.865%	399,880	+14,157.143%
2023-11-28	3.4750	3.4700	3.4700	3.4700	+1.166%	383,339	+14,280.403%
2023-11-27	3.4750	3.4300	3.4300	3.4300	-1.437%	396,261	+14,448.105%
2023-11-24	3.4750	3.4800	3.3800	3.4800	+0.288%	2,568,638	+14,239.080%
2023-11-23	3.6500	3.4700	3.4700	3.4700	-2.937%	102,422	+14,280.403%
2023-11-22	3.6000	3.6500	3.5750	3.5750	-0.694%	31,966	+13,858.042%
2023-11-21	3.5750	3.6000	3.5750	3.6000	+2.857%	456,541	+13,761.111%
2023-11-20	3.6000	3.5000	3.5000	3.5000	-2.778%	51,622	+14,157.143%
2023-11-17	3.6500	3.6000	3.6000	3.6000	-1.370%	89,533	+13,761.111%
2023-11-16	3.7250	3.6500	3.6500	3.6500	-1.351%	214,415	+13,571.233%
2023-11-15	3.7250	3.7000	3.7000	3.7000	0.000%	311,252	+13,386.486%
2023-11-14	3.7300	3.8000	3.7000	3.7000	-1.333%	395,588	+13,386.486%
2023-11-13	3.8250	3.7500	3.7500	3.7500	-2.597%	592,521	+13,206.667%
2023-11-10	3.9500	3.8500	3.8500	3.8500	-1.282%	110,016	+12,861.039%
2023-11-09	4.0000	3.9000	3.9000	3.9000	-2.256%	52,546	+12,694.872%
2023-11-08	3.9250	3.9900	3.9900	3.9900	+0.251%	1,314,762	+12,406.266%
2023-11-07	3.9250	3.9800	3.9800	3.9800	+1.401%	880,742	+12,437.688%
2023-11-06	3.8750	3.9250	3.8750	3.9250	+2.749%	421,331	+12,613.376%
2023-11-03	3.7250	3.8200	3.8200	3.8200	-0.779%	517,883	+12,962.827%
2023-11-02	3.7250	3.8500	3.8500	3.8500	+4.054%	83,497	+12,861.039%
2023-11-01	3.7250	3.7250	3.6300	3.7000	-2.632%	242,111	+13,386.486%
2023-10-31	3.6750	3.8000	3.8000	3.8000	+4.396%	246,190	+13,031.579%
2023-10-30	3.5000	3.6400	3.6400	3.6400	+4.000%	571,292	+13,608.791%
2023-10-27	3.5000	3.5000	3.5000	3.5000	0.000%	336,915	+14,157.143%
2023-10-26	3.5000	3.5000	3.5000	3.5000	+1.449%	607,440	+14,157.143%
2023-10-25	3.5000	3.4500	3.4500	3.4500	+1.471%	561,762	+14,363.768%
2023-10-24	3.4750	3.4000	3.4000	3.4000	-1.449%	254,966	+14,576.471%
2023-10-23	3.4750	3.4500	3.4500	3.4500	0.000%	93,591	+14,363.768%
2023-10-20	3.4500	3.4500	3.4500	3.4500	+6.154%	1,686,640	+14,363.768%
2023-10-19	3.3000	3.4500	3.3000	3.2500	0.000%	120,004	+15,253.846%
2023-10-18	3.2250	3.2500	3.2250	3.2500	0.000%	201,608	+15,253.846%
2023-10-17	3.2250	3.2500	3.2500	3.2500	+0.775%	36,020	+15,253.846%
2023-10-16	3.2500	3.2300	3.2250	3.2250	+0.781%	95,576	+15,372.868%
2023-10-13	3.2500	3.2500	3.2000	3.2000	0.000%	85,025	+15,493.750%
2023-10-12	3.1750	3.2000	3.2000	3.2000	+0.787%	2,768,644	+15,493.750%
2023-10-11	3.1750	3.1750	3.1750	3.1750	-2.006%	60,142	+15,616.535%
2023-10-10	3.0500	3.2400	3.2400	3.2400	+5.366%	1,419,460	+15,301.235%
2023-10-09	3.0250	3.0800	3.0500	3.0750	-1.757%	223,751	+16,127.642%
2023-10-06	3.0500	3.1300	3.1300	3.1300	+2.623%	206,100	+15,842.492%
2023-10-05	3.2250	3.0500	3.0500	3.0500	-6.154%	407,677	+16,260.656%
2023-10-04	3.2000	3.2500	3.2500	3.2500	+1.562%	234,285	+15,253.846%
2023-10-03	3.4500	3.4250	3.2000	3.2000	-7.246%	513,814	+15,493.750%
2023-10-02	3.5750	3.5750	3.4500	3.4500	0.000%	141,065	+14,363.768%
2023-09-29	3.6000	3.6000	3.4500	3.4500	-4.167%	74,227	+14,363.768%
2023-09-28	3.6000	3.6000	3.6000	3.6000	0.000%	2,498,506	+13,761.111%
2023-09-27	3.6000	3.6000	3.6000	3.6000	0.000%	105,666	+13,761.111%
2023-09-26	3.6000	3.6000	3.6000	3.6000	0.000%	86,782	+13,761.111%
2023-09-25	3.6000	3.6000	3.6000	3.6000	0.000%	98,723	+13,761.111%
2023-09-22	3.5400	3.6000	3.5400	3.6000	0.000%	214,530	+13,761.111%
2023-09-21	3.6000	3.6500	3.5500	3.6000	0.000%	142,144	+13,761.111%
2023-09-20	3.6000	3.6000	3.6000	3.6000	+0.699%	69,888	+13,761.111%
2023-09-19	3.5500	3.5750	3.5500	3.5750	+0.704%	193,070	+13,858.042%
2023-09-18	3.5750	3.5750	3.5250	3.5500	-0.281%	31,287	+13,956.338%
2023-09-15	3.5750	3.5600	3.5600	3.5600	-0.420%	459,503	+13,916.854%
2023-09-14	3.6000	3.6000	3.5700	3.5750	+0.704%	62,927	+13,858.042%
2023-09-13	3.6000	3.6000	3.5500	3.5500	-1.389%	41,114	+13,956.338%
2023-09-12	3.6000	3.6000	3.6000	3.6000	0.000%	109,749	+13,761.111%
2023-09-11	3.6500	3.6500	3.5750	3.6000	-0.690%	38,119	+13,761.111%
2023-09-08	3.6000	3.6500	3.5750	3.6250	+0.694%	1,009,158	+13,665.517%
2023-09-07	3.6000	3.6000	3.6000	3.6000	0.000%	962,326	+13,761.111%
2023-09-06	3.5500	3.6250	3.5500	3.6000	+1.408%	127,372	+13,761.111%
2023-09-05	3.5500	3.5500	3.5500	3.5500	0.000%	951,733	+13,956.338%
2023-09-04	3.5000	3.5500	3.5000	3.5500	+1.429%	99,169	+13,956.338%
2023-09-01	3.5000	3.5000	3.4200	3.5000	-3.581%	35,287	+14,157.143%
2023-08-31	3.5250	3.6300	3.6300	3.6300	+3.714%	680,632	+13,646.556%
2023-08-30	3.5250	3.5000	3.5000	3.5000	0.000%	21,855	+14,157.143%
2023-08-29	3.4750	3.5000	3.5000	3.5000	-0.709%	924,397	+14,157.143%
2023-08-25	3.5250	3.5250	3.5000	3.5250	+2.174%	234,922	+14,056.028%
2023-08-23	3.4250	3.4750	3.4500	3.4500	+1.471%	123,953	+14,363.768%
2023-08-22	3.2250	3.4250	3.3950	3.4000	+6.918%	2,911,743	+14,576.471%
2023-08-21	3.1600	3.1800	3.1600	3.1800	-1.395%	35,228	+15,591.824%
2023-08-18	3.3750	3.2500	3.0500	3.2250	-4.444%	348,504	+15,372.868%
2023-08-17	3.5500	3.5500	3.3750	3.3750	-8.163%	2,033,069	+14,685.185%
2023-08-15	3.7250	3.7250	3.6750	3.6750	-1.475%	197,716	+13,478.231%
2023-08-14	3.7500	3.7300	3.7300	3.7300	-0.533%	84,875	+13,278.016%
2023-08-11	3.7500	3.7500	3.7500	3.7500	0.000%	387,073	+13,206.667%
2023-08-10	3.7750	3.7750	3.7500	3.7500	-0.662%	13,058	+13,206.667%
2023-08-09	3.7750	3.7750	3.7750	3.7750	+0.667%	1,054,692	+13,118.543%
2023-08-07	3.7500	3.7500	3.7500	3.7500	-2.597%	26,974	+13,206.667%
2023-08-04	3.7750	3.8500	3.8500	3.8500	+2.667%	430,892	+12,861.039%
2023-08-03	3.8500	3.8500	3.7250	3.7500	-2.597%	59,962	+13,206.667%
2023-08-02	3.8500	3.8500	3.8500	3.8500	0.000%	246,517	+12,861.039%
2023-08-01	3.8750	3.8500	3.8500	3.8500	+0.785%	131,345	+12,861.039%
2023-07-31	3.9750	3.8200	3.8200	3.8200	-3.899%	51,759	+12,962.827%
2023-07-28	4.0000	4.0000	3.9500	3.9750	-0.625%	225,217	+12,453.459%
2023-07-27	4.0000	4.0000	4.0000	4.0000	-1.235%	436,230	+12,375.000%
2023-07-26	4.0500	4.0500	4.0500	4.0500	0.000%	169,329	+12,220.988%
2023-07-25	4.0250	4.0500	4.0250	4.0500	+0.621%	1,002,315	+12,220.988%
2023-07-24	4.0250	4.0250	4.0250	4.0250	0.000%	164,616	+12,297.516%
2023-07-21	4.0000	4.0250	4.0000	4.0250	+0.625%	43,307	+12,297.516%
2023-07-20	4.0000	4.0000	4.0000	4.0000	0.000%	334,073	+12,375.000%
2023-07-19	4.0000	4.0000	4.0000	4.0000	0.000%	217,109	+12,375.000%
2023-07-18	4.0000	4.0000	4.0000	4.0000	+1.781%	152,460	+12,375.000%
2023-07-17	4.0000	4.1000	3.9300	3.9300	-1.750%	418,375	+12,597.201%
2023-07-14	4.0000	4.0000	4.0000	4.0000	0.000%	306,156	+12,375.000%
2023-07-13	4.0000	4.0000	4.0000	4.0000	+1.266%	234,870	+12,375.000%
2023-07-12	4.0250	3.9500	3.9500	3.9500	-2.469%	25,093	+12,532.911%
2023-07-11	4.0250	4.0500	4.0500	4.0500	+1.887%	153,017	+12,220.988%
2023-07-10	4.1250	4.2300	3.9750	3.9750	-3.049%	119,689	+12,453.459%
2023-07-07	4.0500	4.1000	4.0500	4.1000	+1.235%	195,488	+12,070.732%
2023-07-06	4.0500	4.0500	4.0500	4.0500	+0.248%	676,699	+12,220.988%
2023-07-05	4.0000	4.0400	4.0400	4.0400	+1.000%	104,615	+12,251.485%
2023-07-04	3.9000	4.0000	3.9000	4.0000	+0.503%	438,176	+12,375.000%
2023-07-03	3.9000	3.9800	3.9800	3.9800	+1.401%	6,636,947	+12,437.688%
2023-06-30	3.9250	3.9250	3.8500	3.9250	+1.290%	3,529,441	+12,613.376%
2023-06-29	3.9500	3.9500	3.8750	3.8750	-1.274%	133,820	+12,777.419%
2023-06-28	3.8500	3.9250	3.9000	3.9250	+1.948%	194,036	+12,613.376%
2023-06-27	3.8500	3.9000	3.8500	3.8500	0.000%	114,049	+12,861.039%
2023-06-26	3.8750	3.8500	3.8500	3.8500	-2.532%	149,045	+12,861.039%
2023-06-23	4.1500	4.1500	3.9500	3.9500	-5.502%	1,102,546	+12,532.911%
2023-06-22	5.0500	4.1800	4.0250	4.1800	-16.316%	906,225	+11,837.799%
2023-06-21	4.9950	5.0150	4.9250	4.9950	+1.421%	411,285	+9,889.990%
2023-06-20	4.8500	4.9500	4.7000	4.9250	+1.756%	915,816	+10,031.980%
2023-06-19	4.8500	4.8500	4.8250	4.8400	-2.222%	122,061	+10,209.917%
2023-06-16	4.8000	4.9500	4.9500	4.9500	+3.125%	177,293	+9,980.808%
2023-06-15	4.8250	4.8000	4.8000	4.8000	0.000%	142,472	+10,295.833%
2023-06-14	4.7500	4.8000	4.7250	4.8000	+1.587%	1,579,490	+10,295.833%
2023-06-13	4.7250	4.7250	4.7000	4.7250	0.000%	70,226	+10,460.847%
2023-06-12	4.7250	4.7250	4.7250	4.7250	0.000%	23,907	+10,460.847%
2023-06-09	4.7000	4.7250	4.7000	4.7250	+1.613%	250,896	+10,460.847%
2023-06-08	4.7500	4.6500	4.6300	4.6500	-1.064%	134,153	+10,631.183%
2023-06-07	4.7000	4.7000	4.6750	4.7000	0.000%	1,273,880	+10,517.021%
2023-06-06	4.6500	4.7000	4.7000	4.7000	+1.075%	414,847	+10,517.021%
2023-06-05	4.5500	4.6750	4.5500	4.6500	+1.087%	96,297	+10,631.183%
2023-06-02	4.5500	4.6000	4.5500	4.6000	+1.099%	1,953,546	+10,747.826%
2023-06-01	4.5500	4.5700	4.5500	4.5500	-2.151%	121,505	+10,867.033%
2023-05-31	4.5250	4.6500	4.6500	4.6500	+2.876%	283,492	+10,631.183%
2023-05-30	4.4750	4.5200	4.5200	4.5200	-0.659%	841,198	+10,939.823%
2023-05-26	4.5500	4.5500	4.5250	4.5500	0.000%	103,981	+10,867.033%
2023-05-25	4.5500	4.5500	4.5500	4.5500	0.000%	428,769	+10,867.033%
2023-05-24	4.5750	4.5500	4.5500	4.5500	0.000%	410,659	+10,867.033%
2023-05-23	4.4100	4.5500	4.4100	4.5500	+0.552%	128,485	+10,867.033%
2023-05-22	4.5250	4.5250	4.5000	4.5250	+0.556%	965,864	+10,927.624%
2023-05-19	4.4250	4.5250	4.4250	4.5000	-0.552%	81,497	+10,988.889%
2023-05-18	4.5000	4.5250	4.5000	4.5250	+0.556%	91,259	+10,927.624%
2023-05-17	4.5000	4.5000	4.5000	4.5000	0.000%	167,723	+10,988.889%
2023-05-16	4.4600	4.5000	4.5000	4.5000	+0.897%	294,542	+10,988.889%
2023-05-15	4.5000	4.5000	4.4600	4.4600	-1.978%	165,313	+11,088.341%
2023-05-12	4.5750	4.5750	4.5500	4.5500	-1.087%	370,666	+10,867.033%
2023-05-11	4.5750	4.6000	4.5750	4.6000	+1.099%	475,988	+10,747.826%
2023-05-10	4.7400	4.7500	4.5500	4.5500	-4.812%	121,977	+10,867.033%
2023-05-09	4.6750	4.7800	4.7800	4.7800	+2.246%	357,795	+10,339.331%
2023-05-05	4.6000	4.7000	4.6000	4.6750	+1.630%	191,868	+10,573.797%
2023-05-04	4.6000	4.6000	4.5750	4.6000	-0.648%	97,577	+10,747.826%
2023-05-03	4.6750	4.6500	4.6300	4.6300	-0.963%	125,092	+10,677.538%
2023-05-02	4.7500	4.7500	4.6750	4.6750	+0.538%	211,327	+10,573.797%
2023-04-28	4.6500	4.6500	4.6500	4.6500	0.000%	225,452	+10,631.183%
2023-04-27	4.5250	4.6750	4.5250	4.6500	+2.198%	355,007	+10,631.183%
2023-04-26	4.5000	4.5500	4.4500	4.5500	+0.220%	609,816	+10,867.033%
2023-04-25	4.4000	4.5400	4.5400	4.5400	+2.252%	175,380	+10,891.189%
2023-04-24	4.2500	4.4500	4.4400	4.4400	+3.256%	80,439	+11,138.739%
2023-04-21	4.3000	4.3000	4.2250	4.3000	+2.871%	467,568	+11,504.651%
2023-04-20	4.2500	4.1800	4.1800	4.1800	-0.476%	301,292	+11,837.799%
2023-04-19	4.2000	4.2750	4.2000	4.2000	0.000%	96,204	+11,780.952%
2023-04-18	4.2000	4.2000	4.2000	4.2000	0.000%	303,334	+11,780.952%
2023-04-17	4.2000	4.3200	4.2000	4.2000	0.000%	88,438	+11,780.952%
2023-04-14	4.2000	4.2000	4.2000	4.2000	0.000%	214,439	+11,780.952%
2023-04-13	4.2000	4.2000	4.2000	4.2000	0.000%	107,335	+11,780.952%
2023-04-12	4.1800	4.2000	4.1700	4.2000	+1.205%	1,883,466	+11,780.952%
2023-04-11	4.2000	4.2500	4.1500	4.1500	-1.659%	266,413	+11,924.096%
2023-04-06	4.2000	4.2200	4.2000	4.2200	-0.118%	189,807	+11,724.645%
2023-04-05	4.2250	4.2250	4.2250	4.2250	-0.588%	106,545	+11,710.651%
2023-04-04	4.2000	4.2500	4.2500	4.2500	+0.118%	389,990	+11,641.176%
2023-04-03	4.3000	4.3000	4.2200	4.2450	-0.352%	140,864	+11,655.006%
2023-03-31	4.3000	4.2600	4.2600	4.2600	-1.617%	235,374	+11,613.615%
2023-03-30	4.3750	4.3300	4.3300	4.3300	+3.095%	178,916	+11,424.249%
2023-03-29	4.2750	4.2000	4.2000	4.2000	-1.176%	97,948	+11,780.952%
2023-03-28	4.2600	4.3250	4.2500	4.2500	-2.857%	107,007	+11,641.176%
2023-03-27	4.4500	4.4750	4.3750	4.3750	-0.568%	39,246	+11,305.714%
2023-03-24	4.4000	4.4000	4.4000	4.4000	0.000%	340,633	+11,240.909%
2023-03-23	4.4000	4.4500	4.4000	4.4000	-0.565%	225,442	+11,240.909%
2023-03-22	4.4500	4.4250	4.3800	4.4250	-0.562%	199,679	+11,176.836%
2023-03-21	4.4500	4.5000	4.4500	4.4500	0.000%	185,389	+11,113.483%
2023-03-20	4.5750	4.6500	4.4500	4.4500	-3.784%	132,675	+11,113.483%
2023-03-17	4.6500	4.6500	4.6000	4.6250	-0.538%	40,067	+10,689.189%
2023-03-16	4.5750	4.6900	4.5300	4.6500	-0.215%	131,750	+10,631.183%
2023-03-15	4.6000	4.6600	4.5500	4.6600	+0.866%	408,937	+10,608.155%
2023-03-14	4.6000	4.6200	4.6200	4.6200	+2.667%	70,399	+10,700.866%
2023-03-13	4.5250	4.5000	4.4000	4.5000	-2.174%	326,996	+10,988.889%
2023-03-10	4.7600	4.7600	4.6000	4.6000	0.000%	569,616	+10,747.826%
2023-03-09	4.6000	4.7250	4.5500	4.6000	+5.747%	1,656,460	+10,747.826%
2023-03-08	4.2000	4.3500	4.2000	4.3500	+2.353%	49,239	+11,371.264%
2023-03-07	4.2500	4.3000	4.2250	4.2500	0.000%	1,537,575	+11,641.176%
2023-03-06	4.1700	4.2500	4.1700	4.2500	-0.585%	50,221	+11,641.176%
2023-03-03	4.3000	4.3250	4.2750	4.2750	-1.156%	21,149	+11,572.515%
2023-03-02	4.3250	4.3250	4.3250	4.3250	-6.989%	928,520	+11,437.572%
2023-03-01	4.6500	4.6500	4.3250	4.6500	+5.682%	3,129,167	+10,631.183%
2023-02-28	4.4000	4.4000	4.4000	4.4000	0.000%	246,028	+11,240.909%
2023-02-27	4.3000	4.4000	4.3000	4.4000	-2.222%	177,344	+11,240.909%
2023-02-24	4.5250	4.5500	4.5000	4.5000	-0.442%	25,679	+10,988.889%
2023-02-23	4.7500	4.7500	4.5200	4.5200	-1.739%	91,487	+10,939.823%
2023-02-22	4.6000	4.6000	4.6000	4.6000	-1.075%	29,871	+10,747.826%
2023-02-21	4.6250	4.7000	4.6500	4.6500	+1.087%	56,925	+10,631.183%
2023-02-20	4.6500	4.6000	4.6000	4.6000	+3.604%	30,442	+10,747.826%
2023-02-17	4.6500	4.6500	4.4400	4.4400	-4.516%	71,834	+11,138.739%
2023-02-16	4.6750	4.6500	4.6500	4.6500	0.000%	135,450	+10,631.183%
2023-02-15	4.6750	4.6500	4.6500	4.6500	-0.535%	106,872	+10,631.183%
2023-02-14	4.6500	4.6750	4.6500	4.6750	+5.769%	98,925	+10,573.797%
2023-02-13	4.6500	4.4200	4.4200	4.4200	-4.946%	112,818	+11,189.593%
2023-02-10	4.7000	4.7000	4.6500	4.6500	+0.649%	136,205	+10,631.183%
2023-02-09	4.7000	4.6200	4.6200	4.6200	-1.702%	95,365	+10,700.866%
2023-02-08	4.8000	4.7250	4.6500	4.7000	+2.397%	65,014	+10,517.021%
2023-02-07	4.8250	4.5900	4.5900	4.5900	-4.870%	62,165	+10,771.460%
2023-02-06	4.8250	4.8250	4.8000	4.8250	-1.026%	105,997	+10,241.969%
2023-02-03	4.8750	4.8750	4.8750	4.8750	+1.563%	106,825	+10,135.897%
2023-02-02	4.6500	4.8000	4.8000	4.8000	0.000%	629,736	+10,295.833%
2023-02-01	4.5100	4.8000	4.5100	4.8000	+3.226%	116,047	+10,295.833%
2023-01-31	4.6250	4.6500	4.5900	4.6500	-1.064%	155,776	+10,631.183%
2023-01-30	4.6500	4.7000	4.7000	4.7000	+1.075%	197,669	+10,517.021%
2023-01-27	4.6500	4.6500	4.6500	4.6500	+1.087%	37,652	+10,631.183%
2023-01-26	4.6500	4.6000	4.6000	4.6000	-1.075%	40,209	+10,747.826%
2023-01-25	4.6250	4.6500	4.6250	4.6500	+1.087%	198,618	+10,631.183%
2023-01-24	4.5750	4.6000	4.5750	4.6000	+0.546%	1,389,737	+10,747.826%
2023-01-23	4.5500	4.5750	4.5500	4.5750	+0.109%	270,638	+10,807.104%
2023-01-20	4.5500	4.5700	4.5700	4.5700	-0.109%	181,762	+10,819.037%
2023-01-19	4.5750	4.5750	4.5750	4.5750	0.000%	1,004,821	+10,807.104%
2023-01-18	4.5750	4.5750	4.5750	4.5750	0.000%	149,038	+10,807.104%
2023-01-17	4.5750	4.5750	4.4000	4.5750	-0.109%	105,212	+10,807.104%
2023-01-16	4.6250	4.6000	4.5800	4.5800	-0.435%	43,420	+10,795.197%
2023-01-13	4.6250	4.6000	4.5500	4.6000	0.000%	54,669	+10,747.826%
2023-01-12	4.6250	4.6000	4.6000	4.6000	+0.437%	2,652,494	+10,747.826%
2023-01-11	4.6250	4.5800	4.5800	4.5800	-0.435%	57,384	+10,795.197%
2023-01-10	4.6250	4.6000	4.6000	4.6000	-1.075%	69,153	+10,747.826%
2023-01-09	4.6750	4.6500	4.6500	4.6500	+0.541%	259,778	+10,631.183%
2023-01-06	4.6500	4.6500	4.6000	4.6250	-0.538%	52,864	+10,689.189%
2023-01-05	4.6750	4.6500	4.6500	4.6500	-0.535%	386,040	+10,631.183%
2023-01-04	4.6750	4.6750	4.6750	4.6750	-0.532%	118,514	+10,573.797%
2023-01-03	4.8000	4.7000	4.7000	4.7000	-1.053%	145,245	+10,517.021%
2022-12-30	4.8000	4.7500	4.7500	4.7500	-6.496%	13,002	+10,405.263%
2022-12-29	4.8500	5.0800	4.7750	5.0800	+6.387%	64,912	+9,722.835%
2022-12-28	4.7750	4.7750	4.7750	4.7750	-1.546%	18,627	+10,350.262%
2022-12-23	4.7750	4.8500	4.8500	4.8500	+2.105%	23,021	+10,188.660%
2022-12-22	4.7750	4.7500	4.7500	4.7500	0.000%	26,741	+10,405.263%
2022-12-21	4.7250	4.8000	4.7500	4.7500	-3.455%	114,981	+10,405.263%
2022-12-20	4.7000	4.9200	4.9200	4.9200	+4.904%	47,654	+10,042.276%
2022-12-19	4.7000	4.6900	4.6900	4.6900	-0.213%	26,251	+10,539.659%
2022-12-16	4.7000	4.7000	4.7000	4.7000	0.000%	80,573	+10,517.021%
2022-12-15	4.7000	4.7000	4.7000	4.7000	0.000%	100,356	+10,517.021%
2022-12-13	4.7000	4.7000	4.7000	4.7000	-1.053%	322,622	+10,517.021%
2022-12-12	4.5500	4.7500	4.5000	4.7500	+3.261%	119,790	+10,405.263%
2022-12-09	4.5700	4.6000	4.5000	4.6000	+2.222%	459,517	+10,747.826%

.dark-mode .lsMnF5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsMnF5{ color: #333333; background-color: white; border: 2px solid #333333; }AFMALPHA FINANCIAL MARKETS CONSULTING PLCstock LSE

AFM
ALPHA FINANCIAL MARKETS CONSULTING PLC
stock LSE