Dark

AFX
ALPHA FX GROUP PLC
stock LSE

Inactive

Dec 21, 2022

19.30GBP+0.521%(+0.10)20,562

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-21	19.0000	19.3000	18.6000	19.3000	+0.521%	20,562	0.000%
2022-12-19	19.3000	19.3000	19.2000	19.2000	-0.518%	6,713	+0.521%
2022-12-16	19.5000	19.5000	19.3000	19.3000	+0.260%	66,141	0.000%
2022-12-15	19.5000	19.5000	19.2500	19.2500	+0.260%	43,126	+0.260%
2022-12-13	19.7500	19.2000	18.9500	19.2000	-1.538%	463,642	+0.521%
2022-12-12	20.1500	19.9500	19.5000	19.5000	-2.500%	41,771	-1.026%
2022-12-09	20.8000	20.8000	20.0000	20.0000	-0.990%	6,872	-3.500%
2022-12-08	20.7000	21.2500	20.2000	20.2000	-3.810%	4,814	-4.455%
2022-12-07	21.4000	21.0000	21.0000	21.0000	-6.250%	18,947	-8.095%
2022-12-02	23.0000	23.0000	22.4000	22.4000	-0.444%	26,094	-13.839%
2022-12-01	22.3500	22.5000	22.3000	22.5000	-2.174%	151,285	-14.222%
2022-11-30	21.3000	23.0000	21.3000	23.0000	+6.977%	246,850	-16.087%
2022-11-29	21.9000	22.0000	21.5000	21.5000	+0.939%	74,661	-10.233%
2022-11-28	20.4000	21.3000	20.4000	21.3000	+1.671%	53,666	-9.390%
2022-11-25	21.4000	21.4000	20.8500	20.9500	+0.480%	26,167	-7.876%
2022-11-24	21.0000	21.0000	20.5000	20.8500	-0.714%	80,575	-7.434%
2022-11-23	20.8500	21.0000	20.8500	21.0000	+0.719%	84,557	-8.095%
2022-11-22	20.7500	20.8500	20.6000	20.8500	+0.725%	36,929	-7.434%
2022-11-21	20.7000	20.7500	20.7000	20.7000	+0.730%	206,876	-6.763%
2022-11-18	20.2500	20.5500	20.2500	20.5500	+2.239%	223,788	-6.083%
2022-11-17	19.7500	20.1000	19.6000	20.1000	+2.290%	13,591	-3.980%
2022-11-16	20.2000	20.0000	19.6500	19.6500	-1.750%	28,649	-1.781%
2022-11-15	20.2500	20.0000	20.0000	20.0000	-1.961%	13,625	-3.500%
2022-11-14	19.8000	20.4000	19.7500	20.4000	+4.082%	50,506	-5.392%
2022-11-11	19.8000	19.6000	19.6000	19.6000	-2.000%	18,066	-1.531%
2022-11-10	20.7000	20.7000	20.0000	20.0000	-1.478%	17,534	-3.500%
2022-11-09	19.8000	20.3000	19.4000	20.3000	+2.010%	428,969	-4.926%
2022-11-08	18.7500	19.9000	19.9000	19.9000	+6.133%	18,190	-3.015%
2022-11-07	18.2500	18.7500	18.2500	18.7500	+3.591%	22,486	+2.933%
2022-11-04	17.6000	18.1000	18.1000	18.1000	+5.233%	11,610	+6.630%
2022-11-02	18.3500	17.2000	17.2000	17.2000	-6.011%	213,673	+12.209%
2022-11-01	19.3500	19.3500	18.3000	18.3000	-3.684%	9,014	+5.464%
2022-10-31	19.5000	19.0000	19.0000	19.0000	-1.809%	6,967	+1.579%
2022-10-28	19.7000	20.2000	19.3500	19.3500	-4.680%	16,153	-0.258%
2022-10-27	20.2500	20.3000	19.7000	20.3000	+0.247%	99,581	-4.926%
2022-10-26	20.3500	20.3500	20.0000	20.2500	-0.246%	2,841	-4.691%
2022-10-25	20.5000	20.5000	20.3000	20.3000	-0.976%	111,613	-4.926%
2022-10-24	20.2500	20.5000	20.3000	20.5000	+1.485%	88,428	-5.854%
2022-10-21	18.4000	20.4000	19.8000	20.2000	+8.311%	678,617	-4.455%
2022-10-20	17.5000	18.6500	17.5000	18.6500	+7.493%	400,450	+3.485%
2022-10-19	16.9500	17.4500	16.9500	17.3500	+1.462%	42,354	+11.239%
2022-10-18	16.5000	17.1000	17.1000	17.1000	+3.636%	28,309	+12.865%
2022-10-17	15.6500	16.5000	15.6500	16.5000	+2.484%	25,003	+16.970%
2022-10-14	15.6750	16.1000	15.8500	16.1000	+2.711%	58,715	+19.876%
2022-10-13	15.7000	15.7500	15.6750	15.6750	-2.031%	18,368	+23.126%
2022-10-12	15.8000	16.0000	16.0000	16.0000	+2.564%	27,200	+20.625%
2022-10-11	16.2500	15.6000	15.6000	15.6000	-4.000%	42,658	+23.718%
2022-10-10	16.2500	16.2500	16.0500	16.2500	-1.515%	10,093	+18.769%
2022-10-07	16.2500	16.5000	16.5000	16.5000	+2.167%	14,950	+16.970%
2022-10-06	16.6500	16.6500	16.1500	16.1500	-0.309%	152,925	+19.505%
2022-10-05	15.9000	16.3500	15.9000	16.2000	-0.613%	71,433	+19.136%
2022-10-04	16.9000	17.3500	16.3000	16.3000	-1.807%	23,507	+18.405%
2022-10-03	15.7500	16.6000	15.7500	16.6000	-2.353%	2,618	+16.265%
2022-09-30	16.9000	17.0000	17.0000	17.0000	+0.890%	64,460	+13.529%
2022-09-29	17.1000	17.2500	16.8500	16.8500	-3.161%	47,559	+14.540%
2022-09-28	17.5500	17.4000	17.4000	17.4000	-1.695%	98,944	+10.920%
2022-09-27	17.4000	17.7000	17.2500	17.7000	+2.312%	160,143	+9.040%
2022-09-26	17.2500	17.3000	17.3000	17.3000	+0.290%	334,428	+11.561%
2022-09-23	17.2500	17.5000	17.2500	17.2500	0.000%	49,366	+11.884%
2022-09-22	17.8500	17.8500	17.2500	17.2500	-0.862%	4,137	+11.884%
2022-09-21	17.4000	17.8000	17.4000	17.4000	-3.333%	16,227	+10.920%
2022-09-20	17.4500	18.0000	17.2500	18.0000	0.000%	12,199	+7.222%
2022-09-16	17.1000	18.0000	18.0000	18.0000	+5.263%	36,940	+7.222%
2022-09-15	17.0000	17.1000	16.9000	17.1000	-0.292%	12,666	+12.865%
2022-09-14	17.1500	17.1500	17.1500	17.1500	+0.882%	9,787	+12.536%
2022-09-13	17.8000	17.8000	17.0000	17.0000	-5.556%	61,178	+13.529%
2022-09-12	17.7000	18.0000	17.6000	18.0000	+1.695%	10,450	+7.222%
2022-09-09	17.6000	17.7000	17.6000	17.7000	-2.210%	37,494	+9.040%
2022-09-08	18.2000	18.5000	18.1000	18.1000	-0.549%	5,090	+6.630%
2022-09-07	18.2000	18.2000	18.2000	18.2000	0.000%	3,179	+6.044%
2022-09-06	18.0000	18.2000	17.8000	18.2000	+1.111%	26,558	+6.044%
2022-09-05	18.0000	18.0000	18.0000	18.0000	+0.279%	203,719	+7.222%
2022-09-02	17.5500	17.9750	17.5500	17.9500	+3.161%	22,669	+7.521%
2022-09-01	17.8500	17.4000	17.4000	17.4000	-4.396%	9,298	+10.920%
2022-08-31	18.1250	18.2000	18.2000	18.2000	+2.535%	58,782	+6.044%
2022-08-30	18.1500	17.7500	17.7500	17.7500	-2.740%	20,979	+8.732%
2022-08-26	18.2500	18.2500	18.2500	18.2500	0.000%	2,049	+5.753%
2022-08-25	18.2500	18.2500	18.0000	18.2500	0.000%	21,804	+5.753%
2022-08-24	18.5500	18.5500	18.2500	18.2500	-1.617%	8,282	+5.753%
2022-08-23	18.7000	19.0000	18.5500	18.5500	-2.368%	15,354	+4.043%
2022-08-22	18.8500	19.2000	19.0000	19.0000	+0.796%	9,762	+1.579%
2022-08-19	18.8500	19.2000	18.8500	18.8500	-2.835%	27,354	+2.387%
2022-08-18	18.2500	19.4000	18.2500	19.4000	+6.301%	29,533	-0.515%
2022-08-17	18.2500	18.5000	18.2500	18.2500	0.000%	63,332	+5.753%
2022-08-16	17.9000	18.5000	17.9000	18.2500	+0.829%	13,509	+5.753%
2022-08-15	17.9000	18.1000	17.5000	18.1000	+1.117%	71,566	+6.630%
2022-08-12	18.0000	17.9000	17.9000	17.9000	-0.556%	5,355	+7.821%
2022-08-11	18.0000	18.0000	18.0000	18.0000	-0.552%	3,833	+7.222%
2022-08-09	18.2500	18.2500	18.1000	18.1000	-1.093%	39,219	+6.630%
2022-08-08	18.2500	18.3000	18.2000	18.3000	-1.081%	264,337	+5.464%
2022-08-05	18.4000	18.5000	18.2500	18.5000	-2.632%	15,298	+4.324%
2022-08-03	18.7500	19.0000	19.0000	19.0000	+2.151%	7,986	+1.579%
2022-08-02	18.3250	18.8500	18.6000	18.6000	-0.268%	43,169	+3.763%
2022-08-01	18.3000	18.6500	18.6500	18.6500	+2.473%	15,103	+3.485%
2022-07-29	17.1500	18.2000	17.2500	18.2000	+5.202%	92,536	+6.044%
2022-07-28	16.8500	17.3000	17.3000	17.3000	+2.671%	42,404	+11.561%
2022-07-27	16.8500	16.8500	16.8500	16.8500	-0.882%	38,163	+14.540%
2022-07-26	17.4000	17.4000	17.0000	17.0000	0.000%	23,475	+13.529%
2022-07-25	17.4500	17.4500	17.0000	17.0000	0.000%	13,321	+13.529%
2022-07-22	17.3500	17.0000	17.0000	17.0000	-2.299%	65,940	+13.529%
2022-07-21	17.9500	18.0500	17.4000	17.4000	-0.855%	97,636	+10.920%
2022-07-20	17.5500	17.6500	17.5500	17.5500	-0.567%	132,993	+9.972%
2022-07-19	18.0500	18.0500	17.6500	17.6500	-3.288%	42,611	+9.348%
2022-07-18	16.8000	18.2500	16.8000	18.2500	+1.671%	73,898	+5.753%
2022-07-15	17.4500	17.9500	16.8000	17.9500	+5.588%	15,487	+7.521%
2022-07-14	16.8000	17.0000	16.7500	17.0000	-0.875%	18,315	+13.529%
2022-07-13	16.8000	17.1500	17.1500	17.1500	+7.187%	16,251	+12.536%
2022-07-12	16.8000	16.0000	16.0000	16.0000	-4.762%	8,778	+20.625%
2022-07-11	16.8000	16.8000	16.8000	16.8000	-1.176%	9,712	+14.881%
2022-07-08	16.7500	17.2000	16.7500	17.0000	-1.163%	21,594	+13.529%
2022-07-07	15.8000	17.2000	16.0500	17.2000	+2.381%	17,913	+12.209%
2022-07-06	15.7500	16.8000	16.8000	16.8000	+6.667%	4,597	+14.881%
2022-07-05	15.9750	16.1500	15.7000	15.7500	-2.778%	17,620	+22.540%
2022-07-04	15.5000	16.2000	15.6500	16.2000	+5.882%	10,236	+19.136%
2022-07-01	15.6000	15.5000	15.3000	15.3000	-1.923%	187,759	+26.144%
2022-06-30	16.3000	16.3000	15.6000	15.6000	-4.878%	65,502	+23.718%
2022-06-29	16.5500	16.4000	16.4000	16.4000	-3.529%	16,230	+17.683%
2022-06-28	16.8000	17.1000	16.5500	17.0000	+1.493%	109,815	+13.529%
2022-06-27	17.0500	16.8000	16.7500	16.7500	-1.471%	26,499	+15.224%
2022-06-24	16.3500	17.0000	17.0000	17.0000	+3.976%	23,877	+13.529%
2022-06-23	16.3500	16.3500	16.3500	16.3500	+0.307%	106,259	+18.043%
2022-06-22	17.0000	17.4000	16.3000	16.3000	-6.857%	702,993	+18.405%
2022-06-21	17.8500	17.8500	17.5000	17.5000	-1.961%	9,480	+10.286%
2022-06-20	18.5000	18.1500	17.8500	17.8500	-3.514%	17,430	+8.123%
2022-06-17	18.4500	18.5000	18.4500	18.5000	+0.271%	18,324	+4.324%
2022-06-16	18.8000	18.8500	18.4500	18.4500	-1.600%	13,052	+4.607%
2022-06-15	18.9000	18.7500	18.7500	18.7500	-5.779%	150,276	+2.933%
2022-06-14	19.0000	19.9000	18.8000	19.9000	+3.109%	53,632	-3.015%
2022-06-13	19.6000	19.5000	19.3000	19.3000	-3.500%	77,507	0.000%
2022-06-08	20.2500	20.0000	20.0000	20.0000	-1.720%	16,644	-3.500%
2022-06-07	20.2500	20.3500	20.2500	20.3500	-0.245%	17,226	-5.160%
2022-06-06	19.6500	20.4000	20.4000	20.4000	+4.082%	97,533	-5.392%
2022-06-01	20.9000	19.6000	19.6000	19.6000	-5.314%	14,428	-1.531%
2022-05-31	20.9500	20.7000	20.7000	20.7000	-0.719%	72,868	-6.763%
2022-05-30	20.6000	20.8500	20.6000	20.8500	+1.214%	45,298	-7.434%
2022-05-27	19.6000	20.6000	19.6000	20.6000	+6.186%	125,536	-6.311%
2022-05-26	20.0500	19.4000	19.4000	19.4000	-2.020%	9,328	-0.515%
2022-05-25	20.0500	19.8000	19.8000	19.8000	-1.000%	13,485	-2.525%
2022-05-24	20.1000	20.2500	20.0000	20.0000	-1.478%	17,014	-3.500%
2022-05-23	19.7000	20.3000	19.5000	20.3000	0.000%	8,870	-4.926%
2022-05-20	19.8000	20.5000	20.3000	20.3000	+3.308%	17,208	-4.926%
2022-05-19	20.4000	20.4000	19.3500	19.6500	-1.750%	55,803	-1.781%
2022-05-18	19.7000	20.5000	19.5000	20.0000	-3.382%	41,087	-3.500%
2022-05-17	18.7000	20.7000	20.7000	20.7000	+2.985%	16,143	-6.763%
2022-05-16	18.6000	20.1000	20.1000	20.1000	+4.688%	5,671	-3.980%
2022-05-13	18.8000	19.2000	18.2000	19.2000	+2.674%	43,282	+0.521%
2022-05-12	18.9500	18.9500	18.6000	18.7000	-2.857%	84,528	+3.209%
2022-05-11	19.6500	19.6500	19.2500	19.2500	-3.750%	7,169	+0.260%
2022-05-10	19.8500	20.0000	20.0000	20.0000	+1.523%	94,724	-3.500%
2022-05-09	20.2500	20.2500	19.7000	19.7000	-7.075%	265,807	-2.030%
2022-05-06	20.4000	21.2000	20.0000	21.2000	+6.000%	217,964	-8.962%
2022-05-05	20.7000	20.0000	20.0000	20.0000	-2.913%	19,843	-3.500%
2022-05-04	21.0000	20.6000	20.6000	20.6000	-2.370%	9,730	-6.311%
2022-05-03	20.9000	21.4000	21.0000	21.1000	+2.427%	15,916	-8.531%
2022-04-29	20.8500	20.6000	20.6000	20.6000	-2.370%	9,207	-6.311%
2022-04-28	20.7500	21.1000	21.1000	21.1000	+1.687%	11,479	-8.531%
2022-04-27	20.8000	20.8000	20.7500	20.7500	-0.718%	28,504	-6.988%
2022-04-26	21.1000	20.9000	20.9000	20.9000	-1.415%	8,772	-7.656%
2022-04-25	21.2500	21.2000	20.9000	21.2000	-2.752%	69,361	-8.962%
2022-04-22	21.9500	22.0000	21.8000	21.8000	-2.679%	46,577	-11.468%
2022-04-21	22.9000	22.4000	22.0000	22.4000	-2.183%	63,407	-13.839%
2022-04-20	23.3000	23.1000	22.9000	22.9000	-4.583%	286,793	-15.721%
2022-04-19	22.8500	24.0000	24.0000	24.0000	+4.348%	225,014	-19.583%
2022-04-14	22.3500	23.0000	22.0000	23.0000	+2.908%	201,677	-16.087%
2022-04-13	21.8500	22.4000	21.8500	22.3500	+1.591%	79,994	-13.647%
2022-04-12	22.3500	22.0000	22.0000	22.0000	-1.786%	165,496	-12.273%
2022-04-11	22.2500	22.4000	22.4000	22.4000	+7.177%	515,162	-13.839%
2022-04-08	20.4000	20.9000	20.6000	20.9000	+1.951%	5,768	-7.656%
2022-04-07	20.5000	20.5000	20.5000	20.5000	-0.485%	24,972	-5.854%
2022-04-06	20.5500	20.6000	20.6000	20.6000	+0.488%	13,767	-6.311%
2022-04-05	20.9000	20.5000	20.5000	20.5000	+1.485%	32,856	-5.854%
2022-04-04	20.2500	20.2000	20.2000	20.2000	-0.980%	49,906	-4.455%
2022-04-01	20.6500	20.7000	20.4000	20.4000	-1.449%	14,195	-5.392%
2022-03-31	20.9000	20.9000	20.7000	20.7000	+1.970%	101,495	-6.763%
2022-03-30	19.7500	20.3000	20.2000	20.3000	+2.785%	627,177	-4.926%
2022-03-29	19.5000	19.7500	19.1000	19.7500	-1.250%	35,961	-2.278%
2022-03-28	19.0500	20.0000	19.0500	20.0000	+2.564%	16,338	-3.500%
2022-03-25	19.0500	19.5000	19.5000	19.5000	+2.362%	7,302	-1.026%
2022-03-24	18.5000	19.0500	18.5000	19.0500	-4.271%	28,282	+1.312%
2022-03-23	19.0000	19.9000	19.9000	19.9000	+4.737%	21,384	-3.015%
2022-03-22	18.5500	19.2000	19.0000	19.0000	-0.524%	203,506	+1.579%
2022-03-21	18.2500	19.1000	19.1000	19.1000	+3.243%	11,884	+1.047%
2022-03-18	17.6000	18.5000	17.9750	18.5000	+2.778%	156,472	+4.324%
2022-03-17	17.1250	18.0000	18.0000	18.0000	+5.882%	309,595	+7.222%
2022-03-16	16.7500	17.0000	17.0000	17.0000	+8.974%	509,699	+13.529%
2022-03-15	16.1250	15.6000	15.6000	15.6000	-3.256%	5,575	+23.718%
2022-03-14	16.0000	16.1250	16.0000	16.1250	+0.781%	19,424	+19.690%
2022-03-11	15.9000	16.0000	15.9000	16.0000	+0.629%	7,062	+20.625%
2022-03-10	15.8000	16.1000	15.6500	15.9000	+2.581%	145,944	+21.384%
2022-03-09	14.6500	15.5000	14.6500	15.5000	+6.529%	34,141	+24.516%
2022-03-08	14.3750	14.5500	14.0500	14.5500	+0.345%	149,809	+32.646%
2022-03-07	15.3500	15.1000	14.1750	14.5000	-8.228%	165,467	+33.103%
2022-03-04	16.5500	15.8000	15.5500	15.8000	-3.659%	47,201	+22.152%
2022-03-03	16.7500	17.0000	16.4000	16.4000	-0.606%	18,346	+17.683%
2022-03-01	16.8000	16.7500	16.5000	16.5000	-2.077%	16,495	+16.970%
2022-02-28	16.7500	16.8500	16.7000	16.8500	+0.298%	144,045	+14.540%
2022-02-25	17.0000	17.0000	16.8000	16.8000	0.000%	480,392	+14.881%
2022-02-24	16.6250	16.8500	16.3250	16.8000	-1.176%	159,137	+14.881%
2022-02-23	16.7000	17.0000	17.0000	17.0000	+2.719%	23,033	+13.529%
2022-02-22	17.2500	16.5500	16.1000	16.5500	-5.966%	25,118	+16.616%
2022-02-21	17.7000	17.7000	17.6000	17.6000	-0.845%	10,559	+9.659%
2022-02-18	18.1500	18.4000	17.7500	17.7500	+0.282%	15,345	+8.732%
2022-02-17	18.3000	18.6000	17.7000	17.7000	-1.117%	12,095	+9.040%
2022-02-16	18.4500	17.9000	17.9000	17.9000	-2.981%	30,679	+7.821%
2022-02-15	18.4500	18.4500	18.4000	18.4500	+0.820%	23,227	+4.607%
2022-02-14	18.8500	18.3000	18.3000	18.3000	-2.918%	16,909	+5.464%
2022-02-11	18.3500	18.8500	18.3500	18.8500	0.000%	113,158	+2.387%
2022-02-10	18.8500	18.8500	18.8500	18.8500	-9.375%	108,843	+2.387%
2022-02-09	18.9000	20.8000	20.8000	20.8000	+4.523%	9,569	-7.212%
2022-02-08	18.9000	19.9000	19.9000	19.9000	+4.737%	7,179	-3.015%
2022-02-07	18.8500	19.1000	18.8000	19.0000	0.000%	6,482	+1.579%
2022-02-04	19.0000	19.0000	19.0000	19.0000	0.000%	43,337	+1.579%
2022-02-03	18.8000	19.6000	18.8000	19.0000	-0.524%	10,065	+1.579%
2022-02-02	18.5500	19.1000	18.5500	19.1000	+3.243%	183,969	+1.047%
2022-02-01	18.5000	18.6500	18.4500	18.5000	+4.816%	32,051	+4.324%
2022-01-31	18.5500	17.6500	17.6500	17.6500	-4.852%	33,960	+9.348%
2022-01-28	18.5500	18.6500	18.5000	18.5500	0.000%	8,665	+4.043%
2022-01-27	17.7000	18.8500	17.8000	18.5500	+1.923%	53,747	+4.043%
2022-01-26	18.2000	18.2500	17.7000	18.2000	+2.825%	46,888	+6.044%
2022-01-25	17.1500	18.3500	17.7000	17.7000	+4.118%	217,715	+9.040%
2022-01-24	18.8500	18.7500	17.0000	17.0000	-10.526%	95,515	+13.529%
2022-01-21	20.3000	20.3000	18.9750	19.0000	-7.317%	21,678	+1.579%
2022-01-20	21.3000	20.9000	20.5000	20.5000	-4.651%	169,487	-5.854%
2022-01-19	21.9000	22.1000	21.5000	21.5000	+0.939%	15,398	-10.233%
2022-01-18	22.5000	22.5000	21.0000	21.3000	-3.837%	22,626	-9.390%
2022-01-17	22.1500	22.1500	22.1500	22.1500	0.000%	4,072	-12.867%
2022-01-14	22.5000	22.5000	22.1500	22.1500	-1.556%	6,878	-12.867%
2022-01-13	22.5500	22.5500	22.4000	22.5000	-0.222%	14,534	-14.222%
2022-01-12	22.3500	22.5500	22.3500	22.5500	+0.895%	6,500	-14.412%
2022-01-11	22.5000	22.5000	22.3500	22.3500	+0.676%	7,531	-13.647%
2022-01-10	22.9000	22.7500	22.2000	22.2000	-3.478%	9,291	-13.063%
2022-01-07	23.1500	23.0000	23.0000	23.0000	-0.648%	204,490	-16.087%
2022-01-06	22.7000	23.1500	22.7000	23.1500	-0.216%	19,993	-16.631%
2022-01-05	22.7000	23.2000	23.2000	23.2000	+1.310%	16,243	-16.810%
2022-01-04	21.8500	22.9000	22.1000	22.9000	+4.805%	25,644	-15.721%
2021-12-31	21.8500	21.8500	21.8500	21.8500	-1.577%	4,159	-11.670%
2021-12-30	21.2500	22.2000	21.8500	22.2000	+4.717%	14,865	-13.063%
2021-12-29	21.0500	21.2000	21.2000	21.2000	+0.713%	13,471	-8.962%
2021-12-24	21.0000	21.0500	21.0000	21.0500	-1.636%	2,970	-8.314%
2021-12-23	21.0000	21.4000	21.4000	21.4000	+1.905%	4,582	-9.813%
2021-12-22	20.5000	21.0000	21.0000	21.0000	+2.439%	53,536	-8.095%
2021-12-21	20.4000	20.5000	20.4000	20.5000	+0.490%	219,796	-5.854%
2021-12-20	20.6000	20.4000	20.4000	20.4000	-0.488%	86,408	-5.392%
2021-12-17	20.0000	21.0000	20.0000	20.5000	0.000%	8,094	-5.854%
2021-12-16	20.7500	20.5000	20.5000	20.5000	-0.485%	75,278	-5.854%
2021-12-15	21.6000	21.6000	20.6000	20.6000	-0.962%	142,809	-6.311%
2021-12-14	21.5500	20.8000	20.8000	20.8000	-3.480%	30,918	-7.212%
2021-12-13	21.8000	21.8000	21.5500	21.5500	-0.691%	42,158	-10.441%
2021-12-10	21.0500	21.7000	21.2000	21.7000	+3.333%	111,757	-11.060%
2021-12-09	20.8500	21.0000	20.8500	21.0000	+3.448%	13,044	-8.095%
2021-12-07	19.4000	20.3000	20.3000	20.3000	+2.785%	7,139	-4.926%
2021-12-02	19.7500	19.7500	19.7500	19.7500	+2.332%	6,484	-2.278%
2021-11-30	18.8500	19.3000	19.3000	19.3000	+1.579%	38,688	0.000%
2021-11-29	18.9500	19.0000	18.6000	19.0000	+0.264%	15,809	+1.579%
2021-11-26	18.7500	18.9500	18.5000	18.9500	-0.263%	21,918	+1.847%
2021-11-25	19.2500	19.0000	19.0000	19.0000	-1.299%	47,977	+1.579%
2021-11-24	19.2500	19.2500	19.2500	19.2500	0.000%	26,187	+0.260%
2021-11-23	19.9500	19.9500	18.2000	19.2500	-3.750%	130,507	+0.260%
2021-11-22	20.4000	20.4000	19.7500	20.0000	-1.961%	7,626	-3.500%
2021-11-19	20.5000	20.5000	20.4000	20.4000	-2.857%	24,828	-5.392%
2021-11-18	20.7500	21.0000	20.4500	21.0000	+1.942%	31,042	-8.095%
2021-11-17	20.7500	20.6000	20.6000	20.6000	-0.723%	41,609	-6.311%
2021-11-16	20.8000	20.5000	20.5000	20.7500	-0.240%	8,917	-6.988%
2021-11-15	21.0000	21.1000	20.5000	20.8000	+0.483%	7,716	-7.212%
2021-11-12	20.6000	20.7000	20.7000	20.7000	+0.485%	64,762	-6.763%
2021-11-11	20.6000	20.6000	20.6000	20.6000	+0.488%	18,381	-6.311%
2021-11-10	20.6500	20.8000	20.5000	20.5000	-2.381%	16,122	-5.854%
2021-11-09	20.7500	21.1000	20.6500	21.0000	+0.962%	11,920	-8.095%
2021-11-08	20.7500	20.9000	20.8000	20.8000	+0.241%	33,370	-7.212%
2021-11-05	20.7500	20.7500	20.7500	20.7500	-0.240%	5,941	-6.988%
2021-11-04	20.8000	20.8000	20.8000	20.8000	-0.478%	91,281	-7.212%
2021-11-03	20.8500	20.9000	20.9000	20.9000	-0.476%	124,638	-7.656%
2021-11-02	20.9000	21.0000	21.0000	21.0000	+0.478%	6,561	-8.095%
2021-11-01	20.9500	20.9000	20.7000	20.9000	-0.476%	22,925	-7.656%
2021-10-29	21.1500	21.0000	21.0000	21.0000	-0.709%	5,157	-8.095%
2021-10-28	21.2000	21.4000	21.4000	21.1500	-0.704%	14,381	-8.747%
2021-10-27	20.7000	21.3000	21.3000	21.3000	+1.914%	22,345	-9.390%
2021-10-26	21.0500	20.9000	20.9000	20.9000	-0.948%	11,865	-7.656%
2021-10-25	21.2000	21.2000	21.1000	21.1000	+0.476%	4,718	-8.531%
2021-10-22	21.3500	21.0000	21.0000	21.0000	-1.869%	5,451	-8.095%
2021-10-21	21.4500	21.4000	21.4000	21.4000	-0.465%	30,794	-9.813%
2021-10-20	21.4000	21.5000	21.4500	21.5000	0.000%	47,671	-10.233%
2021-10-19	21.5500	21.5500	21.3500	21.5000	-0.922%	39,898	-10.233%
2021-10-18	20.7500	21.8000	20.5000	21.7000	+0.930%	58,251	-11.060%
2021-10-15	20.2500	21.5000	20.4500	21.5000	+6.173%	28,557	-10.233%
2021-10-14	19.4500	20.3000	19.0000	20.2500	+3.846%	13,930	-4.691%
2021-10-13	19.6500	19.5000	19.5000	19.5000	+1.563%	3,762	-1.026%
2021-10-12	19.5000	19.2000	19.2000	19.2000	+3.504%	94,044	+0.521%
2021-10-11	19.6000	19.5000	18.5500	18.5500	-4.872%	17,224	+4.043%
2021-10-08	19.6000	19.5000	19.5000	19.5000	-0.510%	21,781	-1.026%
2021-10-07	19.6000	19.6000	19.6000	19.6000	+0.513%	6,155	-1.531%
2021-10-06	19.6500	19.5000	19.5000	19.5000	-2.500%	8,542	-1.026%
2021-10-05	19.8500	20.0000	19.5500	20.0000	-0.990%	9,028	-3.500%
2021-10-04	19.7500	20.2000	19.9000	20.2000	+2.278%	20,144	-4.455%
2021-10-01	19.7500	19.7500	19.7500	19.7500	-1.003%	17,217	-2.278%
2021-09-30	20.1500	19.9500	19.7500	19.9500	-1.238%	208,309	-3.258%
2021-09-29	20.1000	20.2000	20.1500	20.2000	+1.000%	19,378	-4.455%
2021-09-28	20.3500	20.3500	20.0000	20.0000	-1.720%	419,263	-3.500%
2021-09-27	20.2500	20.0000	20.0000	20.3500	+0.743%	29,014	-5.160%
2021-09-24	20.5000	20.2000	20.2000	20.2000	+1.000%	19,045	-4.455%
2021-09-23	21.0000	21.4000	20.0000	20.0000	-2.913%	404,227	-3.500%
2021-09-22	22.1000	20.6000	20.6000	20.6000	-4.186%	29,148	-6.311%
2021-09-21	22.2000	22.3000	21.5000	21.5000	-2.273%	61,569	-10.233%
2021-09-20	22.2500	22.2000	22.0000	22.0000	-2.222%	11,516	-12.273%
2021-09-17	22.3500	22.5000	22.5000	22.5000	0.000%	13,364	-14.222%
2021-09-16	22.4000	22.5000	22.3500	22.5000	0.000%	42,282	-14.222%
2021-09-15	21.9000	22.5000	21.4000	22.5000	+2.740%	88,230	-14.222%
2021-09-14	21.6000	21.9000	21.4500	21.9000	+0.922%	4,384	-11.872%
2021-09-13	23.4000	23.4000	21.7000	21.7000	-4.825%	67,571	-11.060%
2021-09-10	21.2500	22.8000	22.8000	22.8000	+6.542%	33,913	-15.351%
2021-09-08	19.3500	21.4000	19.3500	21.4000	+10.309%	157,949	-9.813%
2021-09-07	18.7000	19.4000	18.4000	19.4000	+4.582%	36,922	-0.515%
2021-09-06	18.4000	18.5500	18.4000	18.5500	+0.815%	102,462	+4.043%
2021-09-03	18.3000	18.8000	18.4000	18.4000	-2.387%	13,802	+4.891%
2021-09-02	18.1500	18.8500	18.0000	18.8500	+3.005%	180,567	+2.387%
2021-09-01	18.9000	18.9000	18.3000	18.3000	+2.235%	31,732	+5.464%
2021-08-31	17.7000	17.9000	17.9000	17.9000	0.000%	107,792	+7.821%
2021-08-27	17.7000	17.9000	17.9000	17.9000	0.000%	21,266	+7.821%
2021-08-26	17.3500	17.9000	17.4000	17.9000	+3.768%	34,341	+7.821%
2021-08-25	17.2500	17.2500	17.2500	17.2500	0.000%	62,378	+11.884%
2021-08-24	17.3000	17.3000	17.3000	17.2500	+3.293%	40,990	+11.884%
2021-08-23	17.2500	16.7000	16.7000	16.7000	-2.907%	22,251	+15.569%
2021-08-20	17.2000	17.2000	17.2000	17.2000	-1.149%	22,832	+12.209%
2021-08-19	17.0000	17.4000	16.8000	17.4000	+1.754%	51,952	+10.920%
2021-08-18	16.9500	17.1000	17.1000	17.1000	-1.156%	44,873	+12.865%
2021-08-17	17.1000	17.4500	16.9500	17.3000	+1.765%	133,458	+11.561%
2021-08-16	17.2000	17.2000	17.0000	17.0000	-1.734%	10,424	+13.529%
2021-08-13	17.2000	17.3000	17.2500	17.3000	+0.581%	14,565	+11.561%
2021-08-12	17.2000	17.2000	17.2000	17.2000	0.000%	172,695	+12.209%
2021-08-11	17.2500	17.2500	17.1000	17.2000	-0.290%	729,339	+12.209%
2021-08-10	16.7500	17.2500	16.7500	17.2500	+3.293%	90,265	+11.884%
2021-08-09	16.5000	16.8000	16.3000	16.7000	0.000%	46,131	+15.569%
2021-08-06	16.5000	16.7000	16.7000	16.7000	+0.602%	27,746	+15.569%
2021-08-05	16.5000	16.6000	16.6000	16.6000	0.000%	6,465	+16.265%
2021-08-04	16.5000	16.6000	16.6000	16.6000	-0.599%	6,711	+16.265%
2021-08-03	16.5000	16.7000	16.3500	16.7000	+2.454%	69,316	+15.569%
2021-08-02	16.5000	16.3000	16.3000	16.3000	-2.976%	18,183	+18.405%
2021-07-30	16.4500	16.8000	16.8000	16.8000	+2.128%	197,741	+14.881%
2021-07-29	16.4500	16.4500	16.1000	16.4500	+5.449%	43,199	+17.325%
2021-07-28	16.4000	15.6000	15.6000	15.6000	-4.878%	68,023	+23.718%
2021-07-27	16.4500	16.4500	16.4000	16.4000	+0.613%	23,687	+17.683%
2021-07-26	16.9000	16.9000	16.3000	16.3000	-1.511%	62,575	+18.405%
2021-07-23	16.1000	16.5500	16.1000	16.5500	+1.846%	17,036	+16.616%
2021-07-22	15.8500	16.2500	16.2500	16.2500	+2.524%	90,929	+18.769%
2021-07-21	15.7000	15.8500	15.7000	15.8500	-1.553%	11,216	+21.767%
2021-07-20	16.0500	16.1000	16.1000	16.1000	+0.625%	19,430	+19.876%
2021-07-19	16.7500	16.3000	16.0000	16.0000	-3.904%	44,355	+20.625%
2021-07-16	16.1000	16.9500	16.1000	16.6500	+0.604%	30,359	+15.916%
2021-07-15	17.4000	17.4000	16.5500	16.5500	-2.647%	56,957	+16.616%
2021-07-14	16.5000	17.0000	16.0500	17.0000	+8.974%	471,593	+13.529%
2021-07-13	15.7500	15.8000	15.5500	15.6000	-3.704%	162,037	+23.718%
2021-07-12	15.8500	16.2000	15.7000	16.2000	+4.854%	24,960	+19.136%
2021-07-09	15.5500	15.5500	15.4500	15.4500	-3.438%	8,059	+24.919%
2021-07-07	15.7500	16.0000	16.0000	16.0000	+1.587%	15,680	+20.625%
2021-07-06	15.9500	15.9500	15.7500	15.7500	-0.631%	28,345	+22.540%
2021-07-05	15.8500	15.8500	15.8500	15.8500	-0.938%	6,104	+21.767%
2021-07-02	16.0000	16.0000	15.8500	16.0000	+0.629%	32,983	+20.625%
2021-07-01	15.9750	15.9000	15.9000	15.9000	+3.583%	10,494	+21.384%
2021-06-30	16.1500	15.3500	15.3500	15.3500	-4.954%	14,385	+25.733%
2021-06-29	16.1000	16.1500	16.1500	16.1500	-0.309%	53,419	+19.505%
2021-06-28	16.1000	16.3500	16.1000	16.2000	+0.621%	308,270	+19.136%
2021-06-25	15.4000	16.1000	15.4000	16.1000	+2.548%	8,839	+19.876%
2021-06-24	15.2500	15.7000	15.7000	15.7000	+2.951%	7,635	+22.930%
2021-06-23	15.1500	15.2500	15.2500	15.2500	+0.660%	13,243	+26.557%
2021-06-22	15.0500	15.1500	15.1500	15.1500	-0.656%	11,568	+27.393%
2021-06-21	14.5500	15.3000	14.9500	15.2500	+0.329%	12,296	+26.557%
2021-06-18	14.5000	15.2000	15.2000	15.2000	+4.828%	50,162	+26.974%
2021-06-17	14.0000	14.0000	14.0000	14.5000	-0.685%	8,799	+33.103%
2021-06-16	14.5000	14.6000	14.6000	14.6000	0.000%	7,762	+32.192%
2021-06-15	14.6000	14.6000	14.2000	14.6000	0.000%	9,288	+32.192%

.dark-mode .yWBy25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWBy25{ color: #333333; background-color: white; border: 2px solid #333333; }AFXALPHA FX GROUP PLCstock LSE

AFX
ALPHA FX GROUP PLC
stock LSE