ADVFN Logo ADVFN

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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ALLFG Allfunds Group Plc

5.43
-0.20 (-3.55%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ALLFG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 5.43 -0.20 -3.55% 5.605 5.62 5.405 726,174
Jun 13 2024 5.63 -0.07 -1.23% 5.70 5.70 5.585 523,657
Jun 12 2024 5.70 0.13 2.24% 5.54 5.745 5.54 762,370
Jun 11 2024 5.575 -0.01 -0.09% 5.58 5.645 5.555 598,278
Jun 10 2024 5.58 0.13 2.39% 5.525 5.585 5.515 618,128
Jun 07 2024 5.45 -0.06 -1.09% 5.53 5.53 5.43 597,628
Jun 06 2024 5.51 -0.06 -1.08% 5.57 5.62 5.49 601,941
Jun 05 2024 5.57 0.06 1.09% 5.54 5.575 5.50 458,831
Jun 04 2024 5.51 0.00 0.00% 5.54 5.57 5.455 526,377
Jun 03 2024 5.51 0.04 0.73% 5.48 5.535 5.45 472,943
May 31 2024 5.47 -0.04 -0.64% 5.50 5.515 5.47 1,099,600
May 30 2024 5.505 0.00 0.09% 5.50 5.53 5.455 642,783
May 29 2024 5.50 -0.08 -1.43% 5.62 5.62 5.46 696,083
May 28 2024 5.58 -0.12 -2.11% 5.70 5.70 5.58 526,530
May 27 2024 5.70 -0.02 -0.35% 5.72 5.77 5.695 359,768
May 24 2024 5.72 -0.08 -1.29% 5.74 5.76 5.695 466,170
May 23 2024 5.795 0.08 1.40% 5.725 5.885 5.725 636,948
May 22 2024 5.715 -0.05 -0.78% 5.74 5.80 5.715 375,099
May 21 2024 5.76 -0.07 -1.12% 5.825 5.825 5.735 539,401
May 20 2024 5.825 0.15 2.55% 5.715 5.825 5.675 682,804
May 17 2024 5.68 0.00 0.09% 5.70 5.725 5.64 700,184
May 16 2024 5.675 -0.08 -1.30% 5.755 5.79 5.675 1,004,472
May 15 2024 5.75 -0.02 -0.26% 5.80 5.82 5.72 935,508
May 14 2024 5.765 -0.04 -0.60% 5.80 5.805 5.745 793,940
May 13 2024 5.80 0.01 0.26% 5.80 5.82 5.74 539,259
May 10 2024 5.785 -0.02 -0.34% 5.805 5.88 5.755 840,567
May 09 2024 5.805 -0.12 -1.94% 5.89 5.90 5.805 297,618
May 08 2024 5.92 0.00 0.00% 5.955 5.96 5.88 408,290
May 07 2024 5.92 0.01 0.17% 5.95 6.00 5.91 536,350
May 06 2024 5.91 0.04 0.77% 5.88 5.965 5.87 373,712
May 03 2024 5.865 -0.01 -0.17% 5.885 5.975 5.865 695,957
May 02 2024 5.875 -0.07 -1.09% 5.95 5.99 5.83 1,007,052
Apr 30 2024 5.94 -0.19 -3.10% 6.13 6.15 5.94 628,837
Apr 29 2024 6.13 0.09 1.57% 6.08 6.145 6.03 507,068
Apr 26 2024 6.035 0.02 0.33% 6.10 6.145 6.00 817,987
Apr 25 2024 6.015 -0.02 -0.25% 6.00 6.095 5.95 1,119,715
Apr 24 2024 6.03 -0.75 -11.00% 6.14 6.295 6.00 2,853,415
Apr 23 2024 6.775 0.11 1.65% 6.90 6.985 6.74 579,815
Apr 22 2024 6.665 0.07 0.98% 6.60 6.725 6.60 295,617
Apr 19 2024 6.60 -0.07 -1.05% 6.62 6.63 6.55 218,386
Apr 18 2024 6.67 0.12 1.83% 6.575 6.695 6.545 339,618
Apr 17 2024 6.55 0.01 0.15% 6.535 6.70 6.49 391,561
Apr 16 2024 6.54 -0.22 -3.25% 6.58 6.64 6.49 521,970
Apr 15 2024 6.76 0.01 0.15% 6.75 6.83 6.715 263,066
Apr 12 2024 6.75 -0.15 -2.17% 6.99 7.02 6.70 413,740
Apr 11 2024 6.90 -0.10 -1.43% 7.045 7.045 6.90 560,334
Apr 10 2024 7.00 0.08 1.08% 7.015 7.12 6.97 495,498
Apr 09 2024 6.925 0.06 0.95% 6.855 6.965 6.77 602,433
Apr 08 2024 6.86 0.35 5.30% 6.515 7.22 6.495 1,077,173
Apr 05 2024 6.515 -0.10 -1.44% 6.52 6.54 6.455 438,470
Apr 04 2024 6.61 0.03 0.46% 6.675 6.675 6.595 874,758
Apr 03 2024 6.58 0.03 0.38% 6.585 6.67 6.535 517,521
Apr 02 2024 6.555 -0.14 -2.09% 6.695 6.745 6.55 396,035
Mar 28 2024 6.695 -0.04 -0.59% 6.59 6.695 6.57 580,666
Mar 27 2024 6.735 -0.18 -2.53% 6.94 6.94 6.66 378,427
Mar 26 2024 6.91 0.18 2.60% 6.67 6.91 6.605 436,511
Mar 25 2024 6.735 -0.07 -1.03% 6.78 6.805 6.675 288,225
Mar 22 2024 6.805 -0.10 -1.45% 6.905 6.925 6.775 315,834
Mar 21 2024 6.905 0.02 0.29% 6.90 7.025 6.875 556,789
Mar 20 2024 6.885 0.02 0.36% 6.90 6.935 6.83 185,385
Mar 19 2024 6.86 0.02 0.22% 6.80 6.875 6.75 339,853
Mar 18 2024 6.845 -0.02 -0.29% 6.90 6.905 6.825 392,230