Alfa Financial Software Holdings (ALFA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alfa Financial Software Holdings

Date Open High Low Close* Volume
20/12/2024 214.00p 217.28p 212.30p 215.50p 809128
19/12/2024 215.00p 215.59p 212.50p 214.50p 243849
18/12/2024 216.50p 217.28p 215.00p 215.00p 111789
17/12/2024 217.50p 219.00p 215.00p 215.00p 158160
16/12/2024 220.50p 231.00p 216.00p 217.50p 318003
13/12/2024 219.50p 229.00p 219.00p 220.00p 84737
12/12/2024 226.00p 227.50p 218.50p 218.50p 233095
11/12/2024 235.00p 235.00p 225.00p 225.50p 246581
10/12/2024 221.50p 233.50p 221.50p 233.50p 2400883
09/12/2024 224.00p 224.00p 216.50p 224.00p 323818
06/12/2024 222.50p 223.50p 210.50p 216.00p 869845
05/12/2024 215.00p 215.00p 211.50p 213.50p 298502
04/12/2024 224.00p 224.00p 213.50p 213.50p 235380
03/12/2024 224.00p 224.00p 217.00p 219.50p 181779
02/12/2024 221.50p 224.00p 217.00p 219.00p 96491
29/11/2024 226.00p 227.00p 219.00p 220.50p 165482
28/11/2024 227.00p 230.50p 223.00p 226.00p 319818
27/11/2024 220.00p 223.50p 219.00p 223.50p 378731
26/11/2024 219.50p 220.00p 216.02p 220.00p 411546
25/11/2024 219.00p 223.25p 216.99p 217.00p 576976
22/11/2024 222.50p 223.00p 217.50p 218.00p 221621
21/11/2024 228.50p 235.68p 216.54p 221.00p 297512
20/11/2024 236.50p 236.50p 227.50p 227.50p 96392
19/11/2024 234.00p 235.50p 229.50p 233.00p 40831
18/11/2024 236.50p 236.50p 232.00p 234.50p 650915
15/11/2024 226.00p 236.50p 226.00p 234.50p 189047
14/11/2024 223.50p 239.18p 220.50p 234.50p 3567466
13/11/2024 219.00p 220.00p 215.00p 218.00p 137450
12/11/2024 221.50p 227.50p 212.50p 218.00p 209067
11/11/2024 225.00p 225.00p 217.50p 221.00p 807799
08/11/2024 223.50p 225.50p 218.00p 219.50p 120241
07/11/2024 222.00p 226.00p 220.00p 222.50p 270818
06/11/2024 225.00p 227.00p 220.00p 224.00p 353281
05/11/2024 221.50p 225.00p 220.00p 223.00p 95763
04/11/2024 225.00p 225.00p 217.00p 220.00p 499058
01/11/2024 216.50p 223.00p 215.00p 223.00p 326793
31/10/2024 221.00p 221.00p 213.50p 213.50p 1283314
30/10/2024 210.50p 221.00p 208.00p 221.00p 455452
29/10/2024 215.00p 219.50p 215.00p 215.00p 363618
28/10/2024 215.00p 218.50p 213.53p 216.50p 964153
25/10/2024 214.50p 215.10p 212.00p 215.00p 124116
24/10/2024 206.50p 216.50p 205.30p 207.00p 1250643
23/10/2024 199.40p 207.00p 199.40p 207.00p 262928
22/10/2024 200.50p 205.00p 198.20p 200.00p 149076
21/10/2024 200.50p 204.62p 198.40p 201.00p 1257638
18/10/2024 200.00p 204.00p 200.00p 201.00p 87413
17/10/2024 193.40p 201.50p 193.40p 200.00p 163031
16/10/2024 201.50p 201.50p 193.00p 193.80p 52933
15/10/2024 198.20p 201.00p 193.20p 198.00p 91891
14/10/2024 196.60p 202.43p 194.00p 196.80p 94580
11/10/2024 200.50p 200.50p 199.20p 199.20p 40584
10/10/2024 202.50p 204.00p 198.40p 199.40p 327564
09/10/2024 203.50p 205.50p 201.00p 204.00p 71010
08/10/2024 196.40p 205.50p 196.40p 204.50p 195085
07/10/2024 195.20p 203.50p 195.00p 203.50p 93502
04/10/2024 196.00p 200.00p 195.00p 196.80p 313430
03/10/2024 197.00p 202.00p 195.20p 196.00p 127790
02/10/2024 199.00p 200.50p 196.40p 196.40p 156423
01/10/2024 198.00p 201.85p 198.00p 198.40p 82487
30/09/2024 204.00p 204.50p 199.00p 199.80p 104201
27/09/2024 204.00p 204.50p 198.80p 200.00p 200936
26/09/2024 208.00p 208.00p 198.60p 200.00p 989217
25/09/2024 202.50p 207.00p 202.40p 205.50p 144756
24/09/2024 209.00p 209.00p 205.00p 206.00p 232802
23/09/2024 209.50p 212.00p 208.00p 208.00p 94274
20/09/2024 205.00p 211.00p 205.00p 209.00p 439396
19/09/2024 215.00p 215.00p 206.50p 209.00p 92287
18/09/2024 208.50p 210.50p 205.00p 205.00p 1144122
17/09/2024 211.50p 212.72p 210.00p 211.50p 86098
16/09/2024 212.00p 214.50p 208.50p 211.50p 338849
13/09/2024 217.00p 218.10p 211.50p 211.50p 134349
12/09/2024 217.00p 217.00p 212.00p 215.00p 1204651
11/09/2024 224.00p 224.00p 215.50p 215.50p 631755
10/09/2024 221.00p 224.00p 219.00p 223.00p 792831
09/09/2024 220.00p 221.50p 214.50p 221.00p 623195
06/09/2024 214.50p 219.50p 213.50p 218.00p 1189837
05/09/2024 195.60p 214.50p 195.10p 214.00p 1569172
04/09/2024 190.00p 196.40p 189.00p 194.00p 139113
03/09/2024 199.00p 199.00p 190.40p 192.40p 33634
30/08/2024 199.00p 199.00p 193.80p 193.80p 440009
29/08/2024 192.60p 197.00p 190.40p 194.80p 40221
28/08/2024 196.00p 196.00p 192.60p 192.60p 68938
27/08/2024 197.60p 198.60p 190.40p 194.80p 97886
23/08/2024 192.00p 196.20p 188.07p 196.20p 43289
22/08/2024 194.00p 194.40p 190.52p 194.40p 34529
21/08/2024 188.80p 194.20p 187.81p 194.20p 125961
20/08/2024 194.00p 194.00p 188.20p 190.40p 55326
19/08/2024 185.80p 194.20p 185.80p 194.20p 71260
16/08/2024 192.00p 192.00p 186.73p 189.80p 127246
15/08/2024 189.00p 194.40p 186.10p 194.40p 108427
14/08/2024 188.00p 190.00p 185.40p 190.00p 201175
13/08/2024 188.00p 188.00p 184.00p 186.80p 94037
12/08/2024 181.00p 188.00p 181.00p 186.40p 57100
09/08/2024 184.80p 187.00p 182.60p 185.00p 29349
08/08/2024 183.20p 189.19p 180.00p 183.00p 41562
07/08/2024 184.00p 189.00p 180.20p 183.40p 183229
06/08/2024 178.40p 183.40p 177.73p 181.20p 117926
05/08/2024 181.00p 190.00p 174.72p 176.80p 94236
02/08/2024 188.00p 196.00p 183.80p 186.20p 217333
01/08/2024 189.80p 197.80p 188.27p 197.80p 104041
31/07/2024 190.00p 190.00p 184.20p 187.00p 380905
30/07/2024 190.00p 190.00p 185.00p 185.00p 134856
29/07/2024 188.60p 189.80p 182.00p 185.00p 67725
26/07/2024 184.00p 190.00p 183.20p 185.00p 238912
25/07/2024 187.40p 189.80p 181.40p 181.60p 54745
24/07/2024 181.20p 189.60p 181.20p 184.00p 80507
23/07/2024 186.20p 187.00p 183.50p 184.60p 342267
22/07/2024 188.60p 189.80p 181.80p 183.40p 17938
19/07/2024 185.80p 189.10p 182.00p 184.00p 168837
18/07/2024 185.40p 190.00p 185.40p 189.80p 98133
17/07/2024 181.00p 184.40p 180.00p 183.60p 277486
16/07/2024 182.20p 191.20p 180.00p 180.00p 401142
15/07/2024 189.40p 190.80p 182.40p 183.60p 106991
12/07/2024 185.00p 190.00p 182.92p 186.00p 186134
11/07/2024 191.80p 194.80p 184.00p 184.00p 211076
10/07/2024 190.20p 194.80p 187.40p 187.40p 352025
09/07/2024 195.60p 197.80p 190.20p 192.00p 247070
08/07/2024 193.00p 198.00p 189.33p 198.00p 203613
05/07/2024 183.00p 194.80p 183.00p 192.80p 168526
04/07/2024 191.00p 192.80p 188.00p 190.80p 148483
03/07/2024 191.00p 191.00p 184.01p 188.20p 131043
02/07/2024 189.00p 190.00p 186.40p 188.20p 95116
01/07/2024 186.00p 189.00p 183.00p 189.00p 97332
28/06/2024 185.00p 189.60p 183.00p 185.60p 178430
27/06/2024 190.00p 191.00p 186.87p 188.20p 621073
26/06/2024 183.00p 189.80p 183.00p 189.00p 112164
25/06/2024 185.00p 191.00p 185.00p 191.00p 464141
24/06/2024 180.00p 190.60p 180.00p 190.60p 286100
21/06/2024 177.20p 189.80p 177.20p 189.80p 2019741
20/06/2024 177.00p 185.00p 175.00p 181.80p 131707
19/06/2024 185.00p 185.00p 176.80p 178.80p 52566
18/06/2024 181.40p 181.40p 177.00p 177.00p 208631
17/06/2024 180.00p 184.10p 178.00p 178.00p 40967
14/06/2024 188.20p 188.20p 180.20p 183.00p 246043
13/06/2024 190.00p 190.00p 183.60p 183.60p 41819
12/06/2024 187.20p 189.00p 186.00p 186.80p 32081
11/06/2024 180.00p 188.96p 180.00p 185.00p 294266
10/06/2024 173.80p 189.40p 173.80p 189.40p 125980
07/06/2024 179.60p 182.00p 175.70p 182.00p 36931
06/06/2024 173.00p 178.80p 172.00p 178.20p 797901
05/06/2024 181.40p 181.40p 173.20p 173.60p 116378
04/06/2024 177.00p 179.80p 175.50p 177.00p 520479
03/06/2024 180.40p 186.20p 178.00p 180.00p 419668
31/05/2024 174.80p 185.40p 173.00p 185.40p 29265508
30/05/2024 170.60p 175.60p 170.00p 170.00p 570183
29/05/2024 178.80p 178.80p 174.80p 176.00p 44113
28/05/2024 172.00p 178.40p 172.00p 177.60p 156791
24/05/2024 168.00p 178.60p 168.00p 177.80p 62143
23/05/2024 168.00p 177.60p 168.00p 177.00p 52379
22/05/2024 171.20p 176.00p 169.60p 173.40p 20685
21/05/2024 174.40p 175.80p 169.60p 169.80p 13689
20/05/2024 168.20p 175.80p 168.00p 168.00p 291411
17/05/2024 171.80p 173.68p 169.60p 170.60p 134710
16/05/2024 167.00p 171.80p 165.00p 171.80p 437301
15/05/2024 165.00p 170.68p 165.00p 167.40p 37712
14/05/2024 168.60p 170.20p 166.67p 167.60p 29339
13/05/2024 172.60p 173.00p 169.25p 170.80p 310970
10/05/2024 174.00p 174.80p 172.00p 172.60p 37092
09/05/2024 172.20p 174.60p 172.00p 173.80p 141457
08/05/2024 175.00p 175.00p 168.40p 173.40p 47330
07/05/2024 174.40p 174.80p 165.60p 171.80p 21902
03/05/2024 175.00p 175.00p 167.80p 170.00p 167875
02/05/2024 170.60p 175.40p 167.80p 170.00p 54593
01/05/2024 173.20p 177.80p 170.99p 172.20p 38668
30/04/2024 174.60p 177.20p 170.40p 172.40p 136445
29/04/2024 178.40p 178.80p 170.00p 173.00p 70927
26/04/2024 174.00p 176.00p 169.72p 175.40p 171093
25/04/2024 170.00p 170.20p 167.00p 170.20p 51652
24/04/2024 166.00p 169.80p 166.00p 167.20p 673923
23/04/2024 161.00p 166.40p 161.00p 166.20p 59060
22/04/2024 166.00p 166.00p 160.20p 161.20p 238000
19/04/2024 164.00p 170.20p 161.40p 161.40p 113627
18/04/2024 169.20p 173.80p 162.40p 162.40p 93373
17/04/2024 175.00p 176.00p 168.00p 169.20p 174485
16/04/2024 173.80p 177.00p 171.60p 177.00p 123070
15/04/2024 173.60p 176.00p 172.38p 175.60p 55423
12/04/2024 177.00p 177.00p 171.80p 174.80p 30346
11/04/2024 171.00p 171.60p 170.40p 171.00p 40114
10/04/2024 170.00p 173.60p 168.76p 169.60p 116575
09/04/2024 170.80p 176.00p 170.80p 171.20p 46570
08/04/2024 172.80p 174.49p 171.20p 171.80p 249954
05/04/2024 170.60p 173.00p 168.26p 171.60p 197854
04/04/2024 170.80p 170.80p 167.53p 169.80p 34175
03/04/2024 165.20p 169.40p 163.60p 169.40p 591815
02/04/2024 163.20p 168.00p 163.20p 166.20p 93361
28/03/2024 166.50p 169.50p 165.50p 169.50p 116442
27/03/2024 169.50p 170.00p 165.50p 166.50p 60577
26/03/2024 166.00p 169.50p 164.00p 168.50p 285755
25/03/2024 168.50p 172.00p 163.00p 163.00p 149997
22/03/2024 164.50p 168.00p 163.00p 164.50p 21709
21/03/2024 164.50p 166.50p 164.00p 165.50p 1069819
20/03/2024 165.00p 166.00p 165.00p 165.00p 37900
19/03/2024 165.00p 167.00p 165.00p 166.00p 209910
18/03/2024 167.00p 169.25p 161.57p 166.00p 249876
15/03/2024 171.00p 171.50p 166.50p 166.50p 88268
14/03/2024 173.50p 175.50p 170.00p 171.00p 330534
13/03/2024 169.50p 171.00p 166.50p 169.50p 56563
12/03/2024 174.50p 175.00p 168.00p 169.00p 101546
11/03/2024 169.00p 172.50p 166.00p 172.00p 99657
08/03/2024 169.00p 169.00p 167.24p 169.00p 28558

*Close Price adjusted for both dividends and splits