Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alps Active Equ (RFFC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 72.40 72.8619 72.40 72.8619 43
19th May 2026 (Tue) 72.40 72.40 72.40 72.0591 100
18th May 2026 (Mon) 72.79 72.79 72.504 72.504 0
15th May 2026 (Fri) 72.79 72.79 72.4783 72.4783 0
14th May 2026 (Thu) 72.79 73.4478 72.79 73.4478 36
13th May 2026 (Wed) 72.79 73.0353 72.79 73.0353 0
12th May 2026 (Tue) 72.79 72.7986 72.79 72.7986 0
11th May 2026 (Mon) 72.79 72.79 72.79 72.7277 268
8th May 2026 (Fri) 72.84 72.84 72.84 72.7351 0
7th May 2026 (Thu) 71.35 72.7052 71.35 72.7052 0
6th May 2026 (Wed) 71.35 73.2451 71.35 73.2451 0
5th May 2026 (Tue) 71.35 72.1397 71.35 72.1397 0
4th May 2026 (Mon) 71.35 71.6011 71.35 71.6011 0
1st May 2026 (Fri) 71.35 72.0414 71.35 72.0414 0
30th Apr 2026 (Thu) 71.35 72.1507 71.35 72.1507 0
29th Apr 2026 (Wed) 71.35 71.35 71.21 71.21 0
28th Apr 2026 (Tue) 71.35 71.35 71.35 71.2753 19
27th Apr 2026 (Mon) 71.46 71.6452 71.46 71.6452 21
24th Apr 2026 (Fri) 71.46 71.6747 71.46 71.6747 10
23rd Apr 2026 (Thu) 71.46 71.46 71.2036 71.2036 84
22nd Apr 2026 (Wed) 71.46 71.46 71.46 71.5718 300
21st Apr 2026 (Tue) 66.83 71.1526 66.83 71.1526 0
20th Apr 2026 (Mon) 66.83 71.5926 66.83 71.5926 0
17th Apr 2026 (Fri) 66.83 71.8311 66.83 71.8311 0
16th Apr 2026 (Thu) 66.83 70.9924 66.83 70.9924 0
15th Apr 2026 (Wed) 66.83 71.0245 66.83 71.0245 0
14th Apr 2026 (Tue) 66.83 70.9118 66.83 70.9118 0
13th Apr 2026 (Mon) 66.83 70.2538 66.83 70.2538 0
10th Apr 2026 (Fri) 66.83 69.6101 66.83 69.6101 0
9th Apr 2026 (Thu) 66.83 69.7787 66.83 69.7787 0
8th Apr 2026 (Wed) 66.83 69.2628 66.83 69.2628 0
7th Apr 2026 (Tue) 66.83 66.83 66.83 67.2229 0
6th Apr 2026 (Mon) 67.75 67.75 67.2345 67.2345 0
3rd Apr 2026 (Fri) 67.75 67.75 67.0117 67.0117 38
2nd Apr 2026 (Thu) 67.75 67.75 67.0117 67.0117 38
1st Apr 2026 (Wed) 67.75 67.75 66.9897 66.9897 0
31st Mar 2026 (Tue) 67.75 67.75 66.347 66.347 0
30th Mar 2026 (Mon) 67.75 67.75 64.5797 64.5797 0
27th Mar 2026 (Fri) 67.75 67.75 64.8946 64.8946 0
26th Mar 2026 (Thu) 67.75 67.75 65.8158 65.8158 0
25th Mar 2026 (Wed) 67.75 67.75 66.9893 66.9893 0
24th Mar 2026 (Tue) 67.75 67.75 66.5396 66.5396 0
23rd Mar 2026 (Mon) 67.75 67.75 66.7064 66.7064 0
FTSE 100 Latest
Value10,443.47
Change11.13