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
20/09/2021 160.00p 162.80p 153.00p 160.00p 312655
17/09/2021 159.00p 159.32p 151.00p 157.50p 104770
16/09/2021 146.00p 154.50p 146.00p 154.50p 218604
15/09/2021 150.00p 150.00p 144.00p 146.00p 233847
14/09/2021 147.00p 150.00p 143.00p 148.00p 47033
13/09/2021 146.00p 148.72p 145.50p 145.50p 20123
10/09/2021 147.00p 149.78p 146.50p 146.50p 581900
09/09/2021 144.50p 149.00p 142.00p 148.50p 278048
08/09/2021 147.00p 149.00p 144.00p 144.00p 20959
07/09/2021 149.50p 149.50p 144.00p 145.00p 39121
06/09/2021 148.50p 149.50p 146.00p 146.00p 87735
03/09/2021 149.00p 149.50p 146.00p 146.00p 201408
02/09/2021 149.00p 152.50p 146.00p 147.50p 190307
01/09/2021 150.00p 150.00p 147.00p 150.00p 149444
31/08/2021 149.50p 152.00p 145.00p 149.00p 66926
30/08/2021 149.00p 149.87p 147.00p 148.75p 109886
27/08/2021 149.00p 149.87p 147.00p 148.75p 109886
26/08/2021 149.00p 153.50p 148.00p 151.50p 149103
25/08/2021 149.00p 154.00p 144.40p 154.00p 180195
24/08/2021 148.00p 149.05p 146.50p 148.00p 86962
23/08/2021 148.50p 152.25p 147.00p 148.00p 38416
20/08/2021 148.00p 153.00p 146.00p 147.00p 75693
19/08/2021 150.00p 159.00p 147.50p 147.50p 99877
18/08/2021 148.00p 153.50p 147.00p 153.50p 69991
17/08/2021 147.50p 152.50p 145.50p 152.50p 165030
16/08/2021 150.00p 153.10p 144.00p 150.00p 147550
13/08/2021 146.00p 151.50p 145.50p 151.50p 194212
12/08/2021 148.00p 150.00p 145.00p 148.00p 495255
11/08/2021 145.00p 148.37p 144.50p 144.50p 66356
10/08/2021 145.00p 147.00p 144.00p 146.00p 136542
09/08/2021 144.00p 147.50p 144.00p 144.00p 104899
06/08/2021 148.00p 148.50p 144.50p 145.00p 105356
05/08/2021 145.00p 147.50p 144.50p 145.50p 81487
04/08/2021 145.00p 147.00p 143.50p 145.00p 50970
03/08/2021 145.00p 147.10p 144.50p 146.75p 56721
02/08/2021 144.50p 150.50p 144.50p 145.00p 72314
30/07/2021 149.00p 151.35p 138.50p 144.00p 96056
29/07/2021 146.00p 150.19p 145.00p 145.50p 146629
28/07/2021 152.00p 153.00p 146.00p 146.00p 71439
27/07/2021 147.50p 148.50p 144.50p 148.00p 108286
26/07/2021 145.00p 149.00p 144.00p 145.50p 74234
23/07/2021 145.50p 147.65p 144.00p 144.00p 32028
22/07/2021 144.50p 144.50p 142.00p 142.00p 19151
21/07/2021 143.00p 146.00p 140.58p 142.00p 42636
20/07/2021 144.00p 149.00p 138.00p 138.50p 46348
19/07/2021 143.00p 146.20p 127.50p 143.00p 113290
16/07/2021 146.50p 148.78p 141.00p 141.00p 46099
15/07/2021 146.00p 149.50p 144.25p 149.50p 49062
14/07/2021 147.00p 153.00p 145.00p 147.75p 116909
13/07/2021 145.00p 150.00p 144.00p 149.50p 33764
12/07/2021 147.00p 155.00p 145.00p 145.00p 60826
09/07/2021 147.00p 148.25p 143.00p 146.50p 31030
08/07/2021 143.50p 146.00p 142.00p 145.50p 31529
07/07/2021 148.00p 154.00p 143.12p 145.50p 123307
06/07/2021 142.00p 153.70p 141.00p 145.50p 1416313
05/07/2021 135.50p 140.97p 133.00p 139.00p 124157
02/07/2021 131.00p 137.00p 131.00p 137.00p 72440
01/07/2021 128.50p 133.00p 128.50p 131.00p 71501
30/06/2021 130.00p 130.50p 127.00p 129.50p 45450
29/06/2021 127.50p 130.50p 127.37p 130.00p 12414
28/06/2021 125.00p 131.00p 125.00p 131.00p 17998
25/06/2021 127.50p 130.25p 123.50p 123.50p 60874
24/06/2021 122.00p 127.12p 122.00p 127.00p 112715
23/06/2021 127.00p 130.50p 122.00p 122.00p 56217
22/06/2021 127.00p 128.50p 121.00p 121.00p 104235
21/06/2021 132.00p 134.50p 125.00p 125.00p 63043
18/06/2021 131.50p 134.33p 127.50p 127.50p 106552
17/06/2021 134.00p 135.79p 131.15p 135.50p 11400
16/06/2021 132.50p 134.00p 127.00p 127.00p 18820
15/06/2021 132.00p 135.48p 131.50p 134.50p 30483
14/06/2021 131.00p 134.00p 130.50p 134.00p 7427
11/06/2021 128.00p 129.85p 126.00p 126.00p 19054
10/06/2021 129.00p 139.00p 126.00p 128.50p 538976
09/06/2021 130.50p 135.50p 128.00p 129.00p 8589
08/06/2021 133.00p 136.00p 129.50p 135.50p 32129
07/06/2021 134.00p 139.00p 127.04p 135.00p 34344
04/06/2021 135.00p 136.20p 127.50p 133.50p 63721
03/06/2021 132.00p 133.05p 126.50p 129.50p 62016
02/06/2021 130.50p 131.50p 127.00p 131.50p 55616
01/06/2021 126.50p 126.84p 121.00p 125.00p 2055102
31/05/2021 124.00p 125.65p 120.78p 121.50p 24744
28/05/2021 124.00p 125.65p 120.78p 121.50p 24744
27/05/2021 124.00p 126.00p 120.00p 120.00p 1677440
26/05/2021 121.00p 123.50p 112.50p 121.50p 273611
25/05/2021 121.00p 124.68p 113.73p 115.00p 235800
24/05/2021 123.00p 124.00p 119.37p 119.50p 168317
21/05/2021 123.50p 127.70p 123.00p 123.00p 746506
20/05/2021 126.00p 127.50p 123.46p 124.00p 17031
19/05/2021 122.50p 124.50p 120.00p 122.00p 58630
18/05/2021 131.00p 131.00p 121.00p 123.00p 119756
17/05/2021 129.50p 132.50p 121.00p 129.00p 142302
14/05/2021 130.00p 133.50p 125.68p 133.50p 30978
13/05/2021 137.00p 145.65p 135.00p 122.00p 54567
12/05/2021 136.00p 141.00p 135.00p 135.50p 95174
11/05/2021 143.50p 143.50p 135.00p 136.00p 37993
10/05/2021 142.00p 142.00p 137.00p 140.00p 44262
07/05/2021 137.50p 142.00p 137.50p 139.00p 45012
06/05/2021 137.50p 146.12p 136.50p 137.00p 40517
05/05/2021 135.00p 140.45p 135.00p 137.00p 101931
04/05/2021 136.00p 141.20p 131.00p 135.00p 53933
30/04/2021 144.00p 144.00p 135.50p 136.00p 80551
29/04/2021 135.00p 143.50p 135.00p 139.00p 98701
28/04/2021 135.00p 140.30p 135.00p 138.00p 18703
27/04/2021 137.50p 144.05p 135.00p 135.00p 55332
26/04/2021 143.50p 143.50p 136.00p 137.00p 22611
23/04/2021 140.00p 143.70p 138.00p 138.00p 16526
22/04/2021 137.50p 144.00p 136.50p 144.00p 18064
21/04/2021 142.00p 146.25p 135.00p 135.00p 59660
20/04/2021 142.50p 145.41p 134.00p 140.00p 23754
19/04/2021 137.00p 138.00p 136.50p 136.50p 72700
16/04/2021 137.50p 145.00p 137.00p 137.00p 69763
15/04/2021 139.00p 142.00p 137.00p 138.00p 51346
14/04/2021 141.00p 142.60p 136.00p 140.00p 28487
13/04/2021 135.50p 140.50p 132.00p 140.50p 19784
12/04/2021 135.00p 135.50p 127.00p 130.00p 47639
09/04/2021 135.50p 137.50p 133.00p 133.00p 28867
08/04/2021 136.00p 139.67p 134.00p 136.00p 32317
07/04/2021 141.00p 141.00p 135.00p 135.00p 61995
06/04/2021 138.50p 142.00p 133.50p 142.00p 109224
02/04/2021 135.00p 139.50p 134.00p 139.50p 32057
01/04/2021 135.00p 139.50p 134.00p 139.50p 32057
31/03/2021 138.00p 141.20p 134.00p 135.00p 58474
30/03/2021 134.00p 141.40p 132.89p 141.40p 74811
29/03/2021 134.00p 135.00p 128.50p 133.40p 264425
26/03/2021 127.40p 133.00p 126.14p 133.00p 223321
25/03/2021 131.00p 133.60p 125.28p 126.60p 74725
24/03/2021 136.00p 136.00p 125.19p 129.20p 84241
23/03/2021 135.20p 143.80p 133.00p 133.00p 193296
22/03/2021 134.80p 136.00p 129.38p 136.00p 13226
19/03/2021 131.00p 135.00p 129.02p 135.00p 33469
18/03/2021 130.00p 134.00p 126.50p 134.00p 30965
17/03/2021 128.00p 135.00p 128.00p 135.00p 45789
16/03/2021 128.00p 129.80p 126.50p 129.80p 77451
15/03/2021 128.80p 128.80p 127.00p 128.00p 34635
12/03/2021 128.00p 131.00p 126.60p 126.80p 54793
11/03/2021 126.00p 130.00p 126.00p 130.00p 49738
10/03/2021 128.00p 129.60p 126.40p 129.60p 30832
09/03/2021 127.00p 129.80p 126.50p 129.00p 27381
08/03/2021 127.00p 129.00p 126.00p 126.80p 24857
05/03/2021 135.40p 135.40p 126.00p 128.80p 54083
04/03/2021 131.00p 131.60p 127.40p 128.40p 271287
03/03/2021 134.80p 137.40p 130.80p 131.00p 87324
02/03/2021 136.00p 136.20p 128.80p 135.00p 69041
01/03/2021 133.80p 138.80p 130.33p 135.80p 74052
26/02/2021 138.60p 139.80p 130.60p 130.60p 46318
25/02/2021 132.00p 136.60p 130.07p 130.40p 39079
24/02/2021 132.00p 132.00p 129.00p 130.00p 73379
23/02/2021 130.60p 131.42p 128.20p 130.60p 24238
22/02/2021 128.40p 130.00p 124.60p 127.00p 441436
19/02/2021 120.00p 128.40p 120.00p 128.40p 69497
18/02/2021 125.20p 125.20p 120.84p 124.00p 40534
17/02/2021 123.80p 127.60p 122.40p 125.00p 80032
16/02/2021 125.00p 130.00p 123.80p 128.00p 54138
15/02/2021 131.60p 132.37p 125.00p 125.00p 27925
12/02/2021 131.40p 133.60p 129.21p 131.00p 29066
11/02/2021 128.40p 135.00p 127.98p 135.00p 25306
10/02/2021 132.40p 132.40p 124.02p 129.80p 21975
09/02/2021 126.40p 128.00p 124.35p 128.00p 20497
08/02/2021 133.00p 133.00p 129.00p 129.00p 45942
05/02/2021 127.80p 131.00p 124.00p 130.00p 36891
04/02/2021 123.00p 130.38p 123.00p 126.60p 53813
03/02/2021 132.40p 132.40p 124.40p 124.40p 37362
02/02/2021 128.00p 130.20p 128.00p 130.00p 46069
01/02/2021 134.60p 134.60p 127.10p 130.60p 281664
29/01/2021 132.60p 132.60p 125.26p 129.40p 20510
28/01/2021 130.00p 130.00p 125.04p 128.60p 30301
27/01/2021 130.00p 130.67p 125.95p 126.00p 18460
26/01/2021 133.00p 133.00p 125.26p 132.00p 33333
25/01/2021 127.80p 132.60p 126.25p 126.60p 36834
22/01/2021 137.00p 137.00p 125.00p 128.00p 81751
21/01/2021 135.00p 137.90p 130.00p 130.00p 63080
20/01/2021 140.80p 143.27p 134.00p 134.00p 76402
19/01/2021 140.60p 141.60p 135.00p 141.60p 59942
18/01/2021 139.20p 143.00p 134.00p 135.00p 45597
15/01/2021 136.60p 137.06p 135.00p 135.00p 24713
14/01/2021 135.40p 136.80p 127.80p 135.00p 16459
13/01/2021 139.20p 139.20p 134.40p 135.00p 16799
12/01/2021 138.00p 138.00p 132.54p 135.00p 19639
11/01/2021 138.00p 138.00p 130.86p 134.80p 14890
08/01/2021 134.80p 135.48p 130.20p 130.20p 20847
07/01/2021 130.60p 135.60p 129.60p 135.60p 18211
06/01/2021 132.80p 135.00p 132.30p 135.00p 3616
05/01/2021 130.60p 137.20p 127.60p 127.60p 33685
04/01/2021 131.40p 132.00p 130.16p 132.00p 15596
31/12/2020 129.40p 132.00p 128.40p 132.00p 18767
30/12/2020 129.20p 131.00p 127.62p 131.00p 20873
24/12/2020 130.00p 130.00p 129.00p 130.00p 17801
23/12/2020 127.40p 130.00p 123.22p 130.00p 30021
22/12/2020 127.00p 127.40p 122.40p 127.40p 12831
21/12/2020 127.00p 127.00p 123.20p 125.60p 191758
18/12/2020 123.00p 128.00p 121.00p 124.60p 177803
17/12/2020 128.40p 128.40p 121.76p 125.40p 222406
16/12/2020 122.40p 124.34p 121.82p 124.20p 11787
15/12/2020 125.40p 126.60p 121.57p 126.00p 22779
14/12/2020 127.20p 130.00p 124.80p 130.00p 51358
11/12/2020 128.00p 128.00p 123.60p 127.40p 22414
10/12/2020 130.00p 130.00p 121.00p 127.00p 84141
09/12/2020 124.20p 125.60p 120.00p 124.40p 77490
08/12/2020 128.20p 128.20p 125.80p 127.00p 16344
07/12/2020 127.00p 127.72p 122.80p 125.00p 50867

*Close Price adjusted for both dividends and splits