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	4.780	4.805	4.750	4.750	-0.731%	76,620	0.000%
2021-06-15	4.775	4.760	4.760	4.785	+1.809%	34,250	-0.731%
2021-06-14	4.775	4.700	4.700	4.700	-1.053%	4,435	+1.064%
2021-06-11	4.750	4.750	4.700	4.750	0.000%	9,575	0.000%
2021-06-10	4.750	4.750	4.700	4.750	0.000%	142,819	0.000%
2021-06-09	4.750	4.750	4.700	4.750	0.000%	0	0.000%
2021-06-08	4.750	4.750	4.700	4.750	0.000%	303	0.000%
2021-06-07	4.750	4.750	4.700	4.750	0.000%	3,659	0.000%
2021-06-04	4.750	4.750	4.700	4.750	0.000%	1,424	0.000%
2021-06-03	4.750	4.750	4.700	4.750	+0.636%	1,133	0.000%
2021-06-02	4.750	4.720	4.720	4.720	-0.632%	1,071	+0.636%
2021-06-01	4.750	4.750	4.700	4.750	0.000%	1,391	0.000%
2021-05-28	4.750	4.750	4.700	4.750	0.000%	0	0.000%
2021-05-27	4.750	4.750	4.700	4.750	0.000%	6,220	0.000%
2021-05-26	4.750	4.750	4.700	4.750	0.000%	0	0.000%
2021-05-25	4.750	4.750	4.700	4.750	0.000%	33,959	0.000%
2021-05-24	4.750	4.750	4.700	4.750	0.000%	2,767	0.000%
2021-05-21	4.750	4.750	4.700	4.750	0.000%	25,660	0.000%
2021-05-20	4.750	4.750	4.750	4.750	0.000%	39,399	0.000%
2021-05-19	4.750	4.750	4.750	4.750	0.000%	28,370	0.000%
2021-05-18	4.750	4.750	4.700	4.750	0.000%	2,124	0.000%
2021-05-17	4.750	4.750	4.700	4.750	0.000%	0	0.000%
2021-05-14	4.730	4.730	4.730	4.750	0.000%	30,400	0.000%
2021-05-13	4.750	4.730	4.720	4.750	0.000%	18,737	0.000%
2021-05-12	4.750	4.750	4.700	4.750	0.000%	6,323	0.000%
2021-05-11	4.750	4.750	4.700	4.750	0.000%	10,858	0.000%
2021-05-10	4.750	4.750	4.700	4.750	0.000%	14,654	0.000%
2021-05-07	4.750	4.750	4.700	4.750	0.000%	2,104	0.000%
2021-05-06	4.750	4.720	4.720	4.750	0.000%	5,148	0.000%
2021-05-05	4.750	4.750	4.750	4.750	0.000%	3,663	0.000%
2021-05-04	4.750	4.750	4.750	4.750	+0.636%	995	0.000%
2021-04-30	4.750	4.720	4.720	4.720	-0.632%	408,524	+0.636%
2021-04-29	4.750	4.750	4.750	4.750	0.000%	106,852	0.000%
2021-04-28	4.750	4.750	4.700	4.750	0.000%	0	0.000%
2021-04-27	4.750	4.750	4.700	4.750	0.000%	1,029	0.000%
2021-04-26	4.750	4.750	4.750	4.750	0.000%	7,826	0.000%
2021-04-23	4.750	4.750	4.700	4.750	0.000%	3,144	0.000%
2021-04-22	4.750	4.750	4.700	4.750	0.000%	11,463	0.000%
2021-04-21	4.750	4.750	4.700	4.750	0.000%	2,260	0.000%
2021-04-20	4.750	4.750	4.700	4.750	0.000%	2,540	0.000%
2021-04-19	4.750	4.750	4.700	4.750	0.000%	10,198	0.000%
2021-04-16	4.750	4.720	4.720	4.750	+0.636%	14,481	0.000%
2021-04-15	4.750	4.750	4.720	4.720	-0.632%	69,178	+0.636%
2021-04-14	4.750	4.750	4.750	4.750	0.000%	7,454	0.000%
2021-04-13	4.750	4.750	4.750	4.750	0.000%	7,439	0.000%
2021-04-12	4.750	4.750	4.750	4.750	0.000%	1,000	0.000%
2021-04-09	4.750	4.750	4.750	4.750	0.000%	0	0.000%
2021-04-08	4.750	4.750	4.750	4.750	0.000%	72,834	0.000%
2021-04-07	4.750	4.750	4.750	4.750	0.000%	0	0.000%
2021-04-06	4.750	4.750	4.750	4.750	0.000%	33,008	0.000%
2021-04-01	4.750	4.750	4.750	4.750	0.000%	10,451	0.000%
2021-03-31	4.750	4.750	4.750	4.750	0.000%	36,612	0.000%
2021-03-30	4.750	4.750	4.750	4.750	0.000%	118,950	0.000%
2021-03-29	4.750	4.750	4.750	4.750	0.000%	211,349	0.000%
2021-03-26	4.750	4.750	4.750	4.750	0.000%	73,500	0.000%
2021-03-25	4.750	4.750	4.750	4.750	0.000%	24,033	0.000%
2021-03-24	4.750	4.750	4.750	4.750	0.000%	16,643	0.000%
2021-03-23	4.750	4.750	4.750	4.750	0.000%	10,229	0.000%
2021-03-22	4.750	4.750	4.750	4.750	0.000%	66,515	0.000%
2021-03-19	4.750	4.750	4.750	4.750	0.000%	18	0.000%
2021-03-18	4.750	4.750	4.750	4.750	0.000%	0	0.000%
2021-03-17	4.750	4.750	4.750	4.750	0.000%	2,873,298	0.000%
2021-03-16	4.750	4.750	4.750	4.750	0.000%	5,000	0.000%
2021-03-15	4.750	4.750	4.750	4.750	0.000%	998	0.000%
2021-03-12	4.750	4.750	4.750	4.750	0.000%	220,000	0.000%
2021-03-11	4.750	4.750	4.750	4.750	-0.835%	482,708	0.000%
2021-03-10	4.750	4.790	4.790	4.790	+0.842%	3,163,313	-0.835%
2021-03-09	4.750	4.750	4.750	4.750	0.000%	26,848	0.000%
2021-03-08	4.750	4.710	4.710	4.750	0.000%	51,465	0.000%
2021-03-05	4.775	4.775	4.700	4.750	0.000%	4,491	0.000%
2021-03-04	4.750	4.750	4.750	4.750	+0.423%	8,050	0.000%
2021-03-03	4.750	4.730	4.730	4.730	0.000%	10,118	+0.423%
2021-03-02	4.720	4.730	4.730	4.730	+3.275%	42,889	+0.423%
2021-02-26	4.580	4.580	4.580	4.580	-0.435%	9,816	+3.712%
2021-02-25	4.615	4.615	4.580	4.600	-0.325%	33,649	+3.261%
2021-02-24	4.615	4.615	4.615	4.615	0.000%	37,336	+2.925%
2021-02-23	4.615	4.580	4.580	4.615	0.000%	15,141	+2.925%
2021-02-22	4.615	4.630	4.615	4.615	+0.545%	39,296	+2.925%
2021-02-19	4.620	4.590	4.590	4.590	+0.218%	72,983	+3.486%
2021-02-18	4.620	4.580	4.580	4.580	-0.866%	883,748	+3.712%
2021-02-17	4.615	4.630	4.615	4.620	-0.108%	2,692,360	+2.814%
2021-02-16	4.640	4.640	4.625	4.625	-0.323%	90,238	+2.703%
2021-02-15	4.640	4.640	4.640	4.640	0.000%	265,803	+2.371%
2021-02-12	4.640	4.640	4.640	4.640	0.000%	74,110	+2.371%
2021-02-11	4.590	4.640	4.590	4.640	+1.089%	151,188	+2.371%
2021-02-10	4.590	4.590	4.590	4.590	0.000%	1,753,337	+3.486%
2021-02-09	4.590	4.590	4.590	4.590	-0.217%	206,718	+3.486%
2021-02-08	4.600	4.600	4.555	4.600	+1.099%	57,361	+3.261%
2021-02-05	4.550	4.550	4.550	4.550	+0.220%	1,554,407	+4.396%
2021-02-04	4.550	4.540	4.540	4.540	-0.220%	4,709,170	+4.626%
2021-02-03	4.550	4.550	4.550	4.550	0.000%	259,065	+4.396%
2021-02-02	4.550	4.550	4.550	4.550	0.000%	813,426	+4.396%
2021-02-01	4.550	4.550	4.550	4.550	0.000%	5,997,197	+4.396%
2021-01-29	4.550	4.520	4.520	4.550	-0.110%	204,263	+4.396%
2021-01-28	4.560	4.560	4.550	4.555	-0.328%	170,893	+4.281%
2021-01-27	4.570	4.570	4.540	4.570	+0.440%	100,329	+3.939%
2021-01-26	4.550	4.550	4.550	4.550	-0.219%	52,082	+4.396%
2021-01-25	3.975	4.560	4.560	4.560	+14.717%	2,428,505	+4.167%
2021-01-22	4.000	4.000	3.850	3.975	0.000%	78,401	+19.497%
2021-01-21	4.000	4.000	3.975	3.975	-0.625%	105,753	+19.497%
2021-01-20	3.900	4.000	3.850	4.000	+2.564%	61,617	+18.750%
2021-01-19	3.900	3.900	3.900	3.900	0.000%	69,694	+21.795%
2021-01-18	3.900	3.900	3.900	3.900	0.000%	57,977	+21.795%
2021-01-15	3.900	3.900	3.900	3.900	0.000%	20,179	+21.795%
2021-01-14	3.900	3.920	3.900	3.900	-0.510%	93,863	+21.795%
2021-01-13	3.900	3.920	3.920	3.920	0.000%	86,437	+21.173%
2021-01-12	3.900	3.920	3.920	3.920	+0.513%	42,669	+21.173%
2021-01-11	3.900	3.900	3.900	3.900	0.000%	31,193	+21.795%
2021-01-08	3.850	4.000	3.900	3.900	+2.632%	146,014	+21.795%
2021-01-07	3.475	3.800	3.475	3.800	+8.883%	55,601	+25.000%
2021-01-06	3.450	3.490	3.490	3.490	+1.159%	6,793	+36.103%
2021-01-05	3.435	3.450	3.435	3.450	+1.173%	51,005	+37.681%
2021-01-04	3.430	3.440	3.410	3.410	-0.583%	66,537	+39.296%
2020-12-31	3.435	3.435	3.425	3.430	-0.146%	1,966	+38.484%
2020-12-30	3.400	3.475	3.400	3.435	+1.029%	28,953	+38.282%
2020-12-29	3.360	3.500	3.400	3.400	+1.190%	6,497	+39.706%
2020-12-24	3.365	3.365	3.360	3.360	-1.176%	72,804	+41.369%
2020-12-23	3.360	3.400	3.400	3.400	+1.190%	3,500	+39.706%
2020-12-22	3.330	3.360	3.330	3.360	+0.599%	19,484	+41.369%
2020-12-21	3.330	3.340	3.340	3.340	+0.300%	29,818	+42.216%
2020-12-18	3.330	3.330	3.330	3.330	0.000%	2,740	+42.643%
2020-12-17	3.325	3.330	3.325	3.330	+0.150%	7,608	+42.643%
2020-12-16	3.325	3.310	3.310	3.325	0.000%	8,114	+42.857%
2020-12-15	3.325	3.310	3.310	3.325	0.000%	218,691	+42.857%
2020-12-14	3.325	3.310	3.310	3.325	+0.758%	16,642	+42.857%
2020-12-11	3.325	3.300	3.300	3.300	0.000%	1,109	+43.939%
2020-12-10	3.325	3.300	3.300	3.300	-0.752%	14,851	+43.939%
2020-12-09	3.350	3.350	3.325	3.325	-0.746%	475	+42.857%
2020-12-08	3.350	3.350	3.350	3.350	0.000%	100,750	+41.791%
2020-12-07	3.350	3.350	3.350	3.350	0.000%	1,386	+41.791%
2020-12-04	3.350	3.350	3.350	3.350	+1.515%	500	+41.791%
2020-12-03	3.350	3.300	3.300	3.300	-1.493%	11,456	+43.939%
2020-12-02	3.350	3.350	3.300	3.350	+1.515%	52,901	+41.791%
2020-12-01	3.325	3.350	3.300	3.300	-0.752%	15,031	+43.939%
2020-11-30	3.280	3.325	3.280	3.325	-0.746%	108,224	+42.857%
2020-11-27	3.350	3.350	3.350	3.350	0.000%	1,651	+41.791%
2020-11-26	3.350	3.350	3.300	3.350	0.000%	1,000	+41.791%
2020-11-25	3.350	3.350	3.350	3.350	0.000%	160,163	+41.791%
2020-11-24	3.300	3.350	3.300	3.350	+1.515%	10,281	+41.791%
2020-11-23	3.325	3.350	3.300	3.300	0.000%	186,254	+43.939%
2020-11-20	3.350	3.300	3.300	3.300	-1.493%	6,671	+43.939%
2020-11-19	3.325	3.350	3.325	3.350	+0.450%	3,689	+41.791%
2020-11-18	3.335	3.300	3.300	3.335	0.000%	29,328	+42.429%
2020-11-17	3.225	3.335	3.300	3.335	+2.615%	44,861	+42.429%
2020-11-16	3.250	3.250	3.200	3.250	+0.932%	24,150	+46.154%
2020-11-13	3.200	3.220	3.200	3.220	-0.923%	36,200	+47.516%
2020-11-12	3.200	3.250	3.200	3.250	+1.562%	53,242	+46.154%
2020-11-11	3.200	3.200	3.200	3.200	0.000%	29,047	+48.438%
2020-11-10	3.175	3.200	3.200	3.200	0.000%	32,330	+48.438%
2020-11-09	3.110	3.200	3.200	3.200	+2.894%	50,902	+48.438%
2020-11-06	3.110	3.110	3.110	3.110	0.000%	4,033	+52.733%
2020-11-05	3.110	3.110	3.110	3.110	0.000%	6,991	+52.733%
2020-11-04	3.110	3.110	3.000	3.110	0.000%	1,000	+52.733%
2020-11-03	2.985	3.110	2.985	3.110	+5.424%	34,727	+52.733%
2020-11-02	2.985	2.950	2.920	2.950	-1.173%	23,603	+61.017%
2020-10-30	2.985	2.985	2.985	2.985	0.000%	14,165	+59.129%
2020-10-29	2.980	2.985	2.980	2.985	+0.168%	331,928	+59.129%
2020-10-28	3.200	3.200	2.980	2.980	-6.875%	30,616	+59.396%
2020-10-27	3.250	3.250	3.200	3.200	-1.538%	2,040	+48.438%
2020-10-26	3.325	3.300	3.250	3.250	-2.256%	25,747	+46.154%
2020-10-23	3.325	3.325	3.325	3.325	0.000%	5,315	+42.857%
2020-10-22	3.325	3.325	3.325	3.325	0.000%	9,475	+42.857%
2020-10-21	3.325	3.325	3.325	3.325	+0.758%	105,238	+42.857%
2020-10-20	3.375	3.400	3.300	3.300	-2.222%	20,119	+43.939%
2020-10-19	3.400	3.400	3.375	3.375	-0.735%	2,115	+40.741%
2020-10-16	3.400	3.400	3.400	3.400	0.000%	5,195	+39.706%
2020-10-15	3.400	3.400	3.400	3.400	0.000%	35,390	+39.706%
2020-10-14	3.400	3.400	3.400	3.400	0.000%	3,886	+39.706%
2020-10-13	3.400	3.400	3.300	3.400	0.000%	7,954	+39.706%
2020-10-12	3.250	3.400	3.200	3.400	+4.615%	133,060	+39.706%
2020-10-09	3.250	3.250	3.250	3.250	0.000%	17,734	+46.154%
2020-10-08	3.250	3.250	3.250	3.250	0.000%	22,075	+46.154%
2020-10-07	3.225	3.250	3.160	3.250	+1.246%	23,951	+46.154%
2020-10-06	3.225	3.210	3.210	3.210	-1.231%	3,412	+47.975%
2020-10-05	3.090	3.250	3.200	3.250	+5.178%	51,315	+46.154%
2020-10-02	3.100	3.140	3.050	3.090	-0.323%	22,800	+53.722%
2020-10-01	3.100	3.100	3.100	3.100	0.000%	37,233	+53.226%
2020-09-30	3.200	3.200	3.000	3.100	-4.615%	51,220	+53.226%
2020-09-29	3.250	3.260	3.260	3.250	0.000%	12,523	+46.154%
2020-09-28	3.225	3.250	3.225	3.250	+0.775%	20,994	+46.154%
2020-09-25	3.225	3.130	3.130	3.225	0.000%	63,700	+47.287%
2020-09-24	3.225	3.225	3.150	3.225	0.000%	5,558	+47.287%
2020-09-23	3.310	3.310	3.150	3.225	-2.568%	311,594	+47.287%
2020-09-22	3.350	3.350	3.310	3.310	-1.194%	20,880	+43.505%
2020-09-21	3.505	3.350	3.350	3.350	-4.558%	9,038	+41.791%
2020-09-18	3.530	3.510	3.510	3.510	-0.567%	62,256	+35.328%
2020-09-17	3.530	3.510	3.510	3.530	+0.284%	89,134	+34.561%
2020-09-16	3.530	3.520	3.520	3.520	-0.283%	11,205	+34.943%
2020-09-15	3.510	3.510	3.510	3.530	0.000%	4,952	+34.561%
2020-09-14	3.530	3.530	3.530	3.530	0.000%	21,078	+34.561%
2020-09-11	3.530	3.530	3.510	3.530	0.000%	4,981	+34.561%
2020-09-10	3.530	3.530	3.530	3.530	-0.843%	12,604	+34.561%
2020-09-09	3.530	3.560	3.560	3.560	+0.850%	8,055	+33.427%
2020-09-08	3.550	3.550	3.530	3.530	+0.857%	77,611	+34.561%
2020-09-07	3.505	3.500	3.500	3.500	-0.143%	1,501	+35.714%
2020-09-04	3.505	3.505	3.500	3.505	+0.143%	8,453	+35.521%
2020-09-03	3.505	3.550	3.500	3.500	-0.143%	5,880	+35.714%
2020-09-02	3.490	3.505	3.490	3.505	-1.268%	81,751	+35.521%
2020-09-01	3.450	3.550	3.550	3.550	+0.282%	13,797	+33.803%
2020-08-28	3.440	3.540	3.450	3.540	+2.907%	2,577	+34.181%
2020-08-27	3.440	3.450	3.450	3.440	-0.290%	8,489	+38.081%
2020-08-26	3.445	3.450	3.450	3.450	+0.145%	14,183	+37.681%
2020-08-25	3.480	3.480	3.445	3.445	-1.006%	14,075	+37.881%
2020-08-24	3.440	3.480	3.480	3.480	-1.695%	9,339	+36.494%
2020-08-21	3.440	3.540	3.440	3.540	+2.907%	3,816	+34.181%
2020-08-20	3.420	3.440	3.420	3.440	+0.585%	4,182	+38.081%
2020-08-19	3.420	3.420	3.420	3.420	0.000%	4,140	+38.889%
2020-08-18	3.420	3.450	3.420	3.420	-0.870%	17,245	+38.889%
2020-08-17	3.410	3.450	3.450	3.450	+1.173%	11,262	+37.681%
2020-08-14	3.360	3.410	3.360	3.410	+1.791%	2,127	+39.296%
2020-08-13	3.280	3.350	3.280	3.350	+2.446%	8,435	+41.791%
2020-08-12	3.220	3.270	3.220	3.270	+1.869%	39,650	+45.260%
2020-08-11	3.205	3.210	3.210	3.210	+0.156%	2,000	+47.975%
2020-08-10	3.205	3.205	3.205	3.205	+0.470%	11,615	+48.206%
2020-08-07	3.170	3.190	3.170	3.190	+0.631%	4,616	+48.903%
2020-08-06	3.180	3.260	3.160	3.170	-0.314%	2,953	+49.842%
2020-08-05	3.180	3.180	3.180	3.180	0.000%	339	+49.371%
2020-08-04	3.180	3.180	3.180	3.180	+0.633%	15,033	+49.371%
2020-08-03	3.180	3.160	3.160	3.160	-0.629%	6,412	+50.316%
2020-07-31	3.205	3.205	3.180	3.180	-1.242%	17,952	+49.371%
2020-07-30	3.280	3.280	3.200	3.220	-1.829%	31,603	+47.516%
2020-07-29	3.180	3.300	3.180	3.280	+3.145%	18,021	+44.817%
2020-07-28	3.180	3.180	3.180	3.180	0.000%	4,440	+49.371%
2020-07-27	3.180	3.180	3.180	3.180	0.000%	2,653	+49.371%
2020-07-24	3.180	3.180	3.180	3.180	0.000%	1,295	+49.371%
2020-07-23	3.180	3.180	3.180	3.180	0.000%	671	+49.371%
2020-07-22	3.180	3.180	3.180	3.180	0.000%	71,883	+49.371%
2020-07-21	3.160	3.180	3.160	3.180	+0.633%	9,940	+49.371%
2020-07-20	3.160	3.160	3.160	3.160	0.000%	2,483	+50.316%
2020-07-17	3.150	3.160	3.150	3.160	+0.317%	6,573	+50.316%
2020-07-16	3.265	3.265	3.150	3.150	-3.522%	240,635	+50.794%
2020-07-15	3.275	3.275	3.265	3.265	-0.305%	112,172	+45.482%
2020-07-14	3.275	3.275	3.250	3.275	0.000%	2,600	+45.038%
2020-07-13	3.300	3.300	3.300	3.275	0.000%	156,944	+45.038%
2020-07-10	3.300	3.300	3.275	3.275	-0.758%	27,866	+45.038%
2020-07-09	3.365	3.365	3.280	3.300	-1.932%	215,187	+43.939%
2020-07-08	3.470	3.470	3.365	3.365	-3.026%	9,926	+41.159%
2020-07-07	3.470	3.460	3.460	3.470	+0.289%	14,719	+36.888%
2020-07-06	3.470	3.460	3.460	3.460	-0.288%	20,880	+37.283%
2020-07-03	3.470	3.470	3.470	3.470	0.000%	191,137	+36.888%
2020-07-01	3.470	3.495	3.470	3.470	0.000%	4,309	+36.888%
2020-06-30	3.460	3.500	3.500	3.470	+0.289%	3,972	+36.888%
2020-06-29	3.460	3.460	3.460	3.460	0.000%	223,837	+37.283%
2020-06-26	3.450	3.460	3.450	3.460	+0.290%	200,170	+37.283%
2020-06-25	3.420	3.450	3.420	3.450	+0.877%	59,874	+37.681%
2020-06-24	3.385	3.420	3.385	3.420	+3.636%	17,816	+38.889%
2020-06-23	3.350	3.300	3.300	3.300	-1.493%	2,264	+43.939%
2020-06-22	3.350	3.350	3.350	3.350	0.000%	16,614	+41.791%
2020-06-19	3.350	3.300	3.300	3.350	0.000%	328,371	+41.791%
2020-06-18	3.350	3.400	3.400	3.350	0.000%	7,066	+41.791%
2020-06-17	3.350	3.400	3.400	3.350	-2.047%	4,266	+41.791%
2020-06-16	3.325	3.420	3.420	3.420	+2.857%	607,067	+38.889%
2020-06-15	3.325	3.325	3.325	3.325	-1.042%	4,703	+42.857%
2020-06-12	3.450	3.450	3.360	3.360	-2.609%	50,737	+41.369%
2020-06-11	3.450	3.450	3.450	3.450	0.000%	973,242	+37.681%
2020-06-10	3.380	3.500	3.500	3.450	+2.071%	538	+37.681%
2020-06-09	3.380	3.380	3.380	3.380	0.000%	995,868	+40.533%
2020-06-08	3.380	3.400	3.380	3.380	-0.588%	119,084	+40.533%
2020-06-05	3.330	3.400	3.350	3.400	+2.102%	432,113	+39.706%
2020-06-04	3.300	3.330	3.260	3.330	0.000%	32,709	+42.643%
2020-06-03	3.360	3.360	3.360	3.330	0.000%	12,669	+42.643%
2020-06-02	3.140	3.330	3.140	3.330	+6.051%	10,087	+42.643%
2020-06-01	2.890	3.140	2.890	3.140	+8.651%	223,392	+51.274%
2020-05-29	2.890	2.890	2.890	2.890	0.000%	84,219	+64.360%
2020-05-28	2.890	2.890	2.890	2.890	0.000%	80,380	+64.360%
2020-05-27	2.890	2.890	2.880	2.890	0.000%	27,553	+64.360%
2020-05-26	2.890	2.890	2.880	2.890	0.000%	89,798	+64.360%
2020-05-22	2.890	2.890	2.890	2.890	0.000%	18,835	+64.360%
2020-05-21	2.880	2.890	2.880	2.890	+0.347%	390,244	+64.360%
2020-05-20	2.880	2.880	2.880	2.880	0.000%	13,516	+64.931%
2020-05-19	2.880	2.880	2.880	2.880	0.000%	7,067	+64.931%
2020-05-18	2.880	2.880	2.880	2.880	-0.690%	7,892	+64.931%
2020-05-15	2.880	2.900	2.900	2.900	+0.694%	35,370	+63.793%
2020-05-14	2.900	2.900	2.880	2.880	-0.690%	37,715	+64.931%
2020-05-13	2.900	2.900	2.900	2.900	0.000%	1,438	+63.793%
2020-05-12	2.900	2.900	2.900	2.900	0.000%	5,044	+63.793%
2020-05-11	2.900	2.900	2.900	2.900	+0.694%	71,725	+63.793%
2020-05-07	2.940	2.940	2.880	2.880	-2.041%	23,975	+64.931%
2020-05-06	2.940	2.940	2.940	2.940	0.000%	10,592	+61.565%
2020-05-05	2.940	2.940	2.940	2.940	+2.083%	3,418	+61.565%
2020-05-04	2.940	2.880	2.880	2.880	-2.041%	15,892	+64.931%
2020-05-01	2.940	2.940	2.940	2.940	0.000%	2,415	+61.565%
2020-04-30	2.830	2.940	2.805	2.940	+3.887%	34,991	+61.565%
2020-04-29	2.850	2.850	2.830	2.830	-0.702%	23,259	+67.845%
2020-04-28	2.830	2.850	2.800	2.850	0.000%	2,855	+66.667%
2020-04-27	2.850	2.850	2.850	2.850	0.000%	15,091	+66.667%
2020-04-24	2.870	2.870	2.850	2.850	-0.697%	31,390	+66.667%
2020-04-23	2.870	2.870	2.870	2.870	0.000%	10,421	+65.505%
2020-04-22	2.870	2.800	2.800	2.870	0.000%	21,384	+65.505%
2020-04-21	2.870	2.870	2.870	2.870	0.000%	4,126	+65.505%
2020-04-20	2.830	2.870	2.830	2.870	+1.773%	50,113	+65.505%
2020-04-17	2.775	2.820	2.650	2.820	+3.486%	475,308	+68.440%
2020-04-16	2.670	2.725	2.670	2.725	+2.060%	32,340	+74.312%
2020-04-15	2.775	2.775	2.670	2.670	-3.784%	15,787	+77.903%
2020-04-14	2.685	2.775	2.685	2.775	+3.738%	22,467	+71.171%
2020-04-09	2.660	2.740	2.660	2.675	+0.943%	61,620	+77.570%
2020-04-08	2.540	2.650	2.540	2.650	+3.922%	25,014	+79.245%
2020-04-07	2.490	2.550	2.490	2.550	+5.372%	40,954	+86.275%
2020-04-06	2.330	2.420	2.420	2.420	+4.310%	52,858	+96.281%
2020-04-03	2.450	2.450	2.320	2.320	-5.306%	16,434	+104.741%
2020-04-02	2.600	2.600	2.450	2.450	-2.000%	43,336	+93.878%
2020-04-01	2.570	2.500	2.500	2.500	-3.846%	38,453	+90.000%
2020-03-31	2.430	2.600	2.480	2.600	+8.333%	24,557	+82.692%
2020-03-30	2.400	2.430	2.390	2.400	0.000%	92,431	+97.917%
2020-03-27	2.410	2.410	2.330	2.400	-0.415%	38,516	+97.917%
2020-03-26	2.300	2.410	2.300	2.410	+7.111%	23,985	+97.095%
2020-03-25	2.120	2.300	2.120	2.250	+6.132%	13,403	+111.111%
2020-03-24	2.050	2.120	2.000	2.120	+4.433%	178,130	+124.057%
2020-03-23	2.100	2.100	1.900	2.030	-3.333%	65,989	+133.990%
2020-03-20	2.060	2.130	2.020	2.100	+1.942%	75,311	+126.190%
2020-03-19	2.110	2.110	2.050	2.060	-2.370%	136,183	+130.583%
2020-03-18	2.310	2.310	2.050	2.110	-4.091%	35,203	+125.118%
2020-03-17	2.580	2.200	2.200	2.200	-13.386%	42,988	+115.909%
2020-03-16	2.900	2.900	2.540	2.540	-14.478%	21,864	+87.008%
2020-03-13	2.930	3.000	2.930	2.970	+1.365%	145,380	+59.933%
2020-03-12	3.040	3.050	2.900	2.930	-7.278%	58,194	+62.116%
2020-03-11	3.270	3.270	3.160	3.160	-2.469%	31,938	+50.316%
2020-03-10	3.330	3.240	3.240	3.240	-2.115%	62,571	+46.605%
2020-03-09	3.490	3.490	3.000	3.310	-7.022%	52,750	+43.505%
2020-03-06	3.620	3.560	3.560	3.560	-2.198%	88,689	+33.427%
2020-03-05	3.690	3.690	3.640	3.640	-1.355%	26,130	+30.495%
2020-03-04	3.630	3.700	3.560	3.690	+3.361%	17,479	+28.726%
2020-03-03	3.490	3.600	3.490	3.570	+2.292%	17,189	+33.053%
2020-03-02	3.440	3.520	3.440	3.490	+1.453%	538,498	+36.103%
2020-02-28	3.620	3.440	3.280	3.440	-7.278%	185,828	+38.081%
2020-02-27	3.670	3.720	3.650	3.710	+0.270%	61,504	+28.032%
2020-02-26	3.660	3.700	3.580	3.700	+0.543%	99,650	+28.378%
2020-02-25	3.750	3.680	3.680	3.680	-1.867%	161,153	+29.076%
2020-02-24	4.010	4.010	3.700	3.750	-6.484%	69,116	+26.667%
2020-02-21	4.210	4.210	3.980	4.010	-4.751%	31,733	+18.454%
2020-02-20	4.200	4.210	4.200	4.210	+0.238%	5,790	+12.827%
2020-02-19	4.200	4.200	4.200	4.200	0.000%	9,774	+13.095%
2020-02-18	4.200	4.230	4.200	4.200	0.000%	18,909	+13.095%
2020-02-17	4.200	4.200	4.200	4.200	0.000%	16,483	+13.095%
2020-02-14	4.270	4.270	4.200	4.200	-1.639%	43,391	+13.095%
2020-02-13	4.240	4.270	4.240	4.270	+2.153%	622,339	+11.241%
2020-02-12	4.210	4.240	4.140	4.180	-0.713%	242,708	+13.636%
2020-02-11	4.050	4.250	4.050	4.210	+3.951%	980,881	+12.827%
2020-02-10	4.100	4.100	4.050	4.050	-1.220%	253,830	+17.284%
2020-02-07	3.950	4.100	3.950	4.100	+3.797%	38,162	+15.854%
2020-02-06	3.900	3.950	3.900	3.950	+1.282%	74,638	+20.253%
2020-02-05	3.890	3.900	3.890	3.900	+0.257%	27,470	+21.795%
2020-02-04	3.900	3.900	3.880	3.890	-0.256%	153,901	+22.108%
2020-02-03	3.900	3.900	3.900	3.900	0.000%	95,488	+21.795%
2020-01-31	3.900	3.900	3.900	3.900	+1.036%	52,096	+21.795%
2020-01-30	3.930	3.860	3.860	3.860	-2.278%	78,181	+23.057%
2020-01-29	3.950	3.950	3.950	3.950	0.000%	101,767	+20.253%
2020-01-28	3.900	3.950	3.860	3.950	+1.282%	197,535	+20.253%
2020-01-27	3.830	3.910	3.830	3.900	+1.828%	257,242	+21.795%
2020-01-24	3.830	3.830	3.830	3.830	-0.260%	55,663	+24.021%
2020-01-23	3.830	3.840	3.840	3.840	+2.128%	156,228	+23.698%
2020-01-22	3.820	3.760	3.760	3.760	-1.571%	483,386	+26.330%
2020-01-21	3.900	3.930	3.770	3.820	-2.051%	130,037	+24.346%
2020-01-20	3.950	4.020	3.900	3.900	+1.299%	1,071,372	+21.795%
2020-01-17	3.870	3.870	3.850	3.850	-0.517%	10,802	+23.377%
2020-01-16	3.700	3.870	3.700	3.870	+4.595%	106,123	+22.739%
2020-01-15	3.690	3.730	3.670	3.700	+0.271%	380,445	+28.378%
2020-01-14	3.570	3.690	3.600	3.690	+3.652%	134,742	+28.726%
2020-01-13	3.560	3.570	3.530	3.560	0.000%	303,648	+33.427%
2020-01-10	3.540	3.570	3.530	3.560	+0.565%	85,860	+33.427%
2020-01-09	3.460	3.620	3.460	3.540	+2.312%	306,753	+34.181%
2020-01-08	3.460	3.460	3.450	3.460	0.000%	67,730	+37.283%
2020-01-07	3.460	3.460	3.460	3.460	0.000%	10,486	+37.283%
2020-01-06	3.500	3.500	3.460	3.460	-1.143%	98,292	+37.283%
2020-01-03	3.500	3.440	3.440	3.500	0.000%	5,441	+35.714%
2020-01-02	3.520	3.520	3.500	3.500	-0.568%	32,704	+35.714%
2019-12-31	3.520	3.520	3.520	3.520	0.000%	3,355	+34.943%
2019-12-30	3.520	3.520	3.520	3.520	0.000%	19,759	+34.943%
2019-12-27	3.550	3.550	3.520	3.520	-0.845%	13,582	+34.943%
2019-12-24	3.550	3.550	3.550	3.550	0.000%	3,210	+33.803%

.dark-mode .TvKlf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvKlf3{ color: #333333; background-color: white; border: 2px solid #333333; }AFHPAFH FINANCIAL GROUP PLCstock LSE

AFHP
AFH FINANCIAL GROUP PLC
stock LSE