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
16/03/2018 366.00p 371.00p 350.00p 350.00p 795731
15/03/2018 362.50p 372.00p 360.50p 367.50p 820317
14/03/2018 365.00p 370.00p 354.15p 363.00p 558344
13/03/2018 380.00p 383.00p 367.00p 367.00p 142403
12/03/2018 381.50p 388.19p 375.00p 380.00p 461726
09/03/2018 380.50p 390.49p 374.50p 376.00p 714554
08/03/2018 420.00p 425.00p 374.00p 389.00p 2672706
07/03/2018 475.00p 484.63p 471.50p 478.00p 179867
06/03/2018 465.00p 474.00p 463.00p 470.00p 219326
05/03/2018 452.00p 465.00p 452.00p 464.00p 148913
02/03/2018 460.00p 468.00p 454.00p 457.50p 135882
01/03/2018 460.50p 460.50p 450.30p 454.50p 54894
28/02/2018 467.00p 467.00p 453.20p 460.00p 71623
27/02/2018 470.00p 470.00p 454.00p 458.00p 220469
26/02/2018 473.00p 473.00p 462.00p 467.00p 53771
23/02/2018 469.50p 469.50p 463.00p 466.50p 57568
22/02/2018 461.50p 465.50p 460.50p 463.50p 117293
21/02/2018 459.50p 465.00p 455.00p 463.00p 339719
20/02/2018 461.50p 469.50p 456.00p 458.00p 100964
19/02/2018 470.00p 473.50p 457.00p 459.50p 128200
16/02/2018 462.00p 470.00p 451.47p 470.00p 150151
15/02/2018 456.00p 470.00p 453.50p 460.00p 26075
14/02/2018 448.50p 456.50p 447.00p 452.50p 177699
13/02/2018 450.00p 455.00p 445.00p 445.00p 91351
12/02/2018 449.50p 450.00p 445.00p 446.50p 102901
09/02/2018 445.00p 445.00p 423.50p 439.00p 263243
08/02/2018 457.00p 457.50p 445.00p 445.00p 34729
07/02/2018 454.50p 460.00p 449.50p 458.50p 107446
06/02/2018 458.00p 464.50p 443.50p 444.50p 257502
05/02/2018 501.00p 501.00p 467.00p 470.00p 90306
02/02/2018 498.00p 503.00p 455.00p 491.00p 190196
01/02/2018 520.00p 520.00p 492.50p 494.50p 75704
31/01/2018 523.00p 524.00p 511.00p 514.00p 42659
30/01/2018 534.00p 535.00p 515.00p 518.00p 28308
29/01/2018 539.00p 539.00p 526.00p 527.00p 30473
26/01/2018 544.00p 544.00p 531.00p 538.00p 71117
25/01/2018 539.00p 540.00p 531.00p 540.00p 239199
24/01/2018 542.00p 542.00p 533.00p 540.00p 91778
23/01/2018 547.00p 547.00p 538.00p 542.00p 76082
22/01/2018 536.00p 545.00p 536.00p 545.00p 49649
19/01/2018 536.00p 542.00p 533.00p 533.00p 87256
18/01/2018 543.00p 545.00p 535.00p 542.00p 72264
17/01/2018 539.00p 545.00p 534.00p 545.00p 75741
16/01/2018 538.00p 540.00p 535.00p 540.00p 58166
15/01/2018 532.00p 539.00p 532.00p 537.00p 50922
12/01/2018 535.00p 535.00p 530.00p 532.00p 48167
11/01/2018 538.00p 538.00p 534.00p 535.00p 73277
10/01/2018 538.00p 538.00p 530.00p 535.00p 73608
09/01/2018 534.00p 536.00p 532.00p 532.00p 66278
08/01/2018 543.00p 543.00p 533.00p 533.00p 80421
05/01/2018 545.00p 545.00p 534.00p 542.00p 66412
04/01/2018 545.00p 545.00p 542.05p 543.00p 84340
03/01/2018 542.00p 545.00p 541.00p 543.00p 77718
02/01/2018 540.00p 544.10p 532.00p 542.00p 128144
29/12/2017 535.00p 536.00p 531.00p 535.00p 65498
28/12/2017 534.50p 535.00p 528.00p 528.00p 88049
27/12/2017 520.00p 529.50p 520.00p 527.00p 38226
22/12/2017 526.00p 537.75p 524.60p 525.50p 12659
21/12/2017 526.00p 536.00p 525.00p 536.00p 59875
20/12/2017 545.00p 545.00p 527.50p 530.50p 99006
19/12/2017 520.00p 548.00p 519.50p 548.00p 291563
18/12/2017 523.00p 525.00p 519.50p 521.50p 151228
15/12/2017 510.00p 521.00p 510.00p 521.00p 2251632
14/12/2017 515.00p 519.50p 505.98p 519.50p 192152
13/12/2017 500.00p 515.00p 500.00p 515.00p 226703
12/12/2017 498.80p 509.00p 498.80p 505.00p 177747
11/12/2017 499.00p 503.50p 498.90p 499.90p 126189
08/12/2017 492.60p 500.50p 486.60p 499.00p 150771
07/12/2017 490.00p 496.00p 482.50p 491.20p 184603
06/12/2017 475.00p 486.10p 475.00p 480.00p 144128
05/12/2017 485.00p 485.20p 481.30p 484.00p 160292
04/12/2017 487.00p 487.00p 482.00p 482.00p 85756
01/12/2017 490.00p 490.00p 477.70p 485.00p 139878
30/11/2017 480.00p 488.50p 480.00p 485.00p 2088133
29/11/2017 475.00p 492.00p 475.00p 482.10p 70589
28/11/2017 490.00p 490.00p 477.65p 485.20p 24948
27/11/2017 485.00p 491.96p 480.60p 487.40p 71242
24/11/2017 480.00p 484.50p 480.00p 482.80p 80854
23/11/2017 485.00p 492.78p 479.80p 480.00p 203190
22/11/2017 492.00p 495.00p 486.30p 489.40p 69789
21/11/2017 490.00p 490.50p 488.50p 489.80p 67340
20/11/2017 492.20p 492.20p 487.20p 487.50p 92395
17/11/2017 497.00p 497.00p 482.90p 490.00p 92901
16/11/2017 499.90p 499.90p 493.10p 495.00p 81034
15/11/2017 504.50p 504.50p 495.35p 499.00p 212764
14/11/2017 505.00p 510.00p 499.30p 505.00p 361578
13/11/2017 500.50p 505.00p 490.10p 495.00p 154306
10/11/2017 485.00p 495.70p 484.90p 494.00p 172620
09/11/2017 486.00p 487.10p 480.00p 480.00p 151308
08/11/2017 490.00p 490.00p 487.80p 488.20p 57448
07/11/2017 480.00p 490.54p 480.00p 490.00p 70314
06/11/2017 490.00p 494.10p 485.25p 490.00p 55306
03/11/2017 489.90p 493.00p 487.34p 490.00p 45897
02/11/2017 490.00p 493.10p 487.30p 489.70p 103680
01/11/2017 490.00p 498.10p 481.55p 490.00p 62391
31/10/2017 490.00p 491.80p 483.30p 488.50p 202322
30/10/2017 485.00p 495.40p 485.00p 488.10p 66197
27/10/2017 482.90p 485.00p 479.60p 485.00p 377692
26/10/2017 479.60p 484.40p 479.60p 481.30p 69843
25/10/2017 490.00p 490.00p 480.00p 483.00p 110629
24/10/2017 489.20p 489.50p 477.73p 480.00p 169966
23/10/2017 495.00p 495.00p 481.72p 487.40p 158321
20/10/2017 482.00p 491.30p 482.00p 490.00p 27567
19/10/2017 491.90p 491.90p 480.70p 490.00p 160655
18/10/2017 481.60p 491.20p 481.60p 486.10p 67300
17/10/2017 485.00p 491.00p 485.00p 490.00p 341596
16/10/2017 490.00p 491.75p 488.80p 490.00p 119253
13/10/2017 493.60p 494.60p 485.80p 490.00p 127886
12/10/2017 495.00p 502.00p 492.00p 492.00p 113336
11/10/2017 495.50p 499.90p 495.50p 498.00p 61034
10/10/2017 505.00p 505.00p 499.50p 501.00p 39600
09/10/2017 505.00p 515.00p 492.70p 500.00p 75577
06/10/2017 507.50p 525.00p 507.00p 515.00p 52081
05/10/2017 508.50p 525.00p 508.50p 520.00p 36858
04/10/2017 515.00p 529.50p 515.00p 524.50p 47631
03/10/2017 505.00p 536.00p 505.00p 528.00p 56998
02/10/2017 500.00p 515.50p 500.00p 515.50p 49663
29/09/2017 490.00p 508.50p 490.00p 506.50p 69026
28/09/2017 485.00p 502.50p 485.00p 502.50p 42447
27/09/2017 483.30p 493.80p 480.60p 492.00p 76906
26/09/2017 480.00p 485.30p 480.00p 483.10p 27494
25/09/2017 477.30p 495.00p 477.30p 485.00p 17011
22/09/2017 480.00p 490.50p 480.00p 488.60p 29180
21/09/2017 480.00p 488.00p 480.00p 481.30p 53913
20/09/2017 490.10p 491.30p 480.80p 483.30p 51644
19/09/2017 480.00p 494.80p 473.00p 487.20p 135172
18/09/2017 480.00p 493.00p 476.30p 478.20p 99730
15/09/2017 495.00p 498.00p 485.00p 492.50p 4418434
14/09/2017 480.00p 495.00p 480.00p 495.00p 202863
13/09/2017 480.25p 494.75p 480.25p 493.50p 80244
12/09/2017 480.00p 495.00p 480.00p 492.00p 96932
11/09/2017 485.00p 500.00p 485.00p 494.00p 106618
08/09/2017 484.00p 492.00p 478.00p 490.00p 232544
07/09/2017 475.00p 489.00p 474.75p 478.00p 114898
06/09/2017 480.00p 490.00p 470.25p 475.00p 84853
05/09/2017 490.75p 495.00p 480.00p 490.00p 124983
04/09/2017 480.00p 500.00p 475.25p 487.50p 299269
01/09/2017 456.25p 471.00p 455.00p 468.00p 311535
31/08/2017 443.00p 469.75p 443.00p 454.00p 416018
30/08/2017 430.25p 434.00p 430.25p 434.00p 87336
29/08/2017 435.00p 435.00p 425.00p 430.75p 44580
25/08/2017 435.00p 435.00p 427.00p 427.50p 26913
24/08/2017 433.00p 433.00p 428.00p 428.00p 45878
23/08/2017 437.50p 438.00p 431.50p 433.00p 34292
22/08/2017 435.00p 440.00p 431.00p 431.00p 29767
21/08/2017 425.00p 445.00p 425.00p 431.50p 27422
18/08/2017 430.00p 430.00p 428.00p 428.00p 49402
17/08/2017 425.00p 430.00p 425.00p 427.75p 60414
16/08/2017 430.00p 439.50p 425.00p 426.75p 59404
15/08/2017 425.00p 429.75p 410.00p 421.50p 104425
14/08/2017 433.00p 436.25p 426.00p 430.00p 133831
11/08/2017 440.00p 440.00p 424.75p 428.50p 16227
10/08/2017 449.00p 449.00p 437.00p 439.25p 9191
09/08/2017 460.25p 464.75p 443.00p 448.50p 184973
08/08/2017 469.75p 470.00p 464.00p 465.00p 105177
07/08/2017 471.50p 471.50p 465.00p 468.50p 30181
04/08/2017 470.00p 475.50p 465.00p 469.75p 121583
03/08/2017 470.00p 470.00p 465.50p 467.00p 100822
02/08/2017 480.00p 480.00p 470.25p 474.00p 15218
01/08/2017 480.00p 480.00p 470.00p 480.00p 21438
31/07/2017 483.50p 483.50p 475.50p 482.75p 30351
28/07/2017 490.00p 490.00p 476.00p 483.75p 24002
27/07/2017 470.25p 488.75p 470.25p 488.75p 35100
26/07/2017 480.00p 482.25p 475.00p 478.75p 45134
25/07/2017 477.00p 485.00p 470.00p 477.75p 87287
24/07/2017 477.50p 482.25p 475.25p 482.25p 10381
21/07/2017 475.00p 480.00p 471.75p 476.00p 21689
20/07/2017 469.75p 474.00p 469.00p 473.00p 15358
19/07/2017 473.00p 473.00p 468.00p 470.00p 8591
18/07/2017 471.00p 473.00p 470.00p 471.50p 15002
17/07/2017 465.00p 472.00p 460.00p 470.00p 67370
14/07/2017 457.75p 467.75p 457.75p 467.75p 5289
13/07/2017 466.00p 466.00p 455.00p 457.50p 33797
12/07/2017 480.00p 480.00p 465.00p 473.00p 95052
11/07/2017 492.00p 492.00p 478.25p 485.00p 38071
10/07/2017 482.00p 490.00p 482.00p 490.00p 13870
07/07/2017 474.75p 494.00p 474.75p 482.25p 30512
06/07/2017 455.00p 475.00p 455.00p 474.75p 221329
05/07/2017 469.75p 474.00p 445.25p 445.25p 80384
04/07/2017 474.50p 474.50p 461.00p 465.25p 21955
03/07/2017 462.50p 475.00p 460.00p 470.00p 114608
30/06/2017 457.75p 480.00p 455.00p 462.75p 125177
29/06/2017 444.75p 462.00p 441.00p 453.00p 58051
28/06/2017 435.00p 440.00p 431.00p 438.00p 48886
27/06/2017 415.00p 437.00p 415.00p 430.00p 21034
26/06/2017 410.00p 440.00p 400.25p 419.50p 95092
23/06/2017 400.00p 407.00p 400.00p 405.25p 11267
22/06/2017 409.75p 409.75p 395.00p 397.00p 32496
21/06/2017 405.00p 405.00p 396.00p 402.75p 103341
20/06/2017 405.00p 405.00p 403.00p 403.50p 3483
19/06/2017 400.75p 407.00p 400.75p 404.50p 13556
16/06/2017 400.00p 407.50p 400.00p 405.50p 128145
15/06/2017 405.00p 409.00p 398.50p 401.00p 335840
14/06/2017 409.00p 413.00p 405.00p 407.50p 16540
13/06/2017 414.00p 414.00p 409.00p 411.00p 70149
12/06/2017 412.75p 416.00p 409.00p 413.00p 181210
09/06/2017 425.00p 425.00p 413.25p 414.00p 301445
08/06/2017 414.75p 428.50p 406.50p 420.00p 232667
07/06/2017 416.00p 418.99p 408.09p 413.50p 133927
06/06/2017 418.00p 425.61p 415.00p 416.00p 320749

*Close Price adjusted for both dividends and splits