Alpha Financial Markets Consulting Plc Historical Data - AFM | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Alpha Financial Markets Consulting Plc (AFM)
Alpha Financial Markets Consulting Plc (AFM) Historical

Alpha Financial Markets Consulting Plc (AFM)

337.50

6.50

(1.96%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	7.5	2.27272727273	330	345	327.5	653530	335.96764495	DE
4	7.5	2.27272727273	330	345	310	545087	327.23228092	DE
12	-30	-8.16326530612	367.5	375	310	496050	341.36647692	DE
26	-12.5	-3.57142857143	350	415	310	451497	356.15810377	DE
52	-112.5	-25	450	505	300	462564	374.34950201	DE
156	37.5	12.5	300	508	295	410825	386.31479546	DE
260	100.5	42.4050632911	237	508	97.5	338195	341.03848651	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	337.5	6.5	1.96	340	340	337.5	395091
1714062600	331	-12	-3.50	345	345	331	528621
1713976200	343	4	1.18	337.5	345	337.5	394068
1713889800	339	1	0.30	337.5	339	337.5	383173
1713803400	338	3	0.90	337.5	338	337.5	197058
1713544200	335	5	1.52	330	337.5	327.5	1764731
1713457800	330	0	0.00	327.5	330	327.5	1186246
1713371400	330	7	2.17	327.5	330	320.5	915731
1713285000	323	-2	-0.62	320	325	320	746451
1713198600	325	5	1.56	322.5	325	322.5	127855
1712939400	320	0	0.00	325	325	320	68809
1712853000	320	8	2.56	332.5	332.5	320	1571112
1712766600	312	-0.5	-0.16	312.5	312.5	312	51179
1712680200	312.5	2.5	0.81	312.5	312.5	312.5	106858
1712593800	310	0	0.00	312.5	315	310	836134
1712334600	310	-10	-3.13	322.5	322.5	310	129520
1712248200	320	-7	-2.14	327.5	330	320	74384
1712161800	327	-1	-0.30	335	337.5	327	84763
1712075400	328	4	1.23	330	332.5	327.5	644866
1711647000	324	-6	-1.82	332.5	332.5	324	141461
1711560600	330	-1	-0.30	337.5	337.5	330	159801
1711474200	331	-3	-0.90	337.5	338	331	119439
1711387800	334	-13.5	-3.88	347.5	347.5	334	2907498
1711128600	347.5	-4.5	-1.28	355	355	347.5	230252
1711042200	352	-0.5	-0.14	360	360	352	230263
1710955800	352.5	-2.5	-0.70	357.5	357.5	352.5	928613
1710869400	355	-3	-0.84	362.5	362.5	355	687019
1710783000	358	0	0.00	362.5	362.5	358	602213
1710523800	358	-5	-1.38	360	360	358	380647
1710437400	363	5	1.40	360	363	360	290812
1710351000	358	8	2.29	357.5	362.5	355	739202
1710264600	350	-5	-1.41	357.5	357.5	350	108905
1710178200	355	0	0.00	355	355	355	96120
1709919000	355	0	0.00	355	355	355	201778
1709832600	355	0	0.00	355	355	355	55454
1709746200	355	0	0.00	355	355	355	679617
1709659800	355	2	0.57	352.5	355	352.5	129672
1709573400	353	3	0.86	352.5	353	352.5	1355703
1709314200	350	-5	-1.41	350	352.5	350	311984
1709227800	355	5	1.43	350	355	347.5	71238
1709141400	350	-6	-1.69	360	360	350	376972
1709055000	356	-1	-0.28	360	360	356	46307
1708968600	357	2	0.56	360	363	357	51297
1708709400	355	2.5	0.71	352.5	355	350	89050
1708623000	352.5	-5.5	-1.54	352.5	352.5	352.5	43829
1708536600	358	-10	-2.72	367.5	367.5	352.5	560241
1708450200	368	2	0.55	367.5	368	367.5	97657
1708363800	366	-9	-2.40	362.5	367.5	362.5	81290
1708104600	375	14	3.88	362.5	375	362.5	125754
1708018200	361	3.5	0.98	357.5	362.5	357.5	74879
1707931800	357.5	5.5	1.56	350	365	350	303612
1707845400	352	2	0.57	350	352	350	64558
1707759000	350	5	1.45	345	350	345	1675719
1707499800	345	-1	-0.29	345	345	345	38560
1707413400	346	4	1.17	345	346	345	907923
1707327000	342	-29	-7.82	352.5	352.5	332.5	3281110
1707240600	371	14	3.92	370	371	367.5	343397
1707154200	357	-11	-2.99	367.5	367.5	357	152123
1706895000	368	3	0.82	367.5	368	367.5	217351
1706808600	365	3	0.83	357.5	367.5	357.5	282460
1706722200	362	2	0.56	352.5	362	352.5	93903
1706635800	360	12.5	3.60	347.5	360	347.5	79379
1706549400	347.5	0	0.00	347.5	347.5	347.5	26498

Alpha Financial Markets ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions