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
07/12/2020 127.00p 127.72p 122.80p 125.00p 50867
04/12/2020 127.00p 129.00p 125.36p 128.00p 62452
03/12/2020 128.00p 128.20p 127.00p 128.00p 49227
02/12/2020 128.00p 129.40p 126.20p 128.00p 28782
01/12/2020 129.60p 130.80p 127.85p 130.00p 40343
30/11/2020 131.00p 132.00p 125.44p 132.00p 68183
27/11/2020 129.20p 129.20p 126.53p 129.00p 339608
26/11/2020 132.00p 132.00p 125.57p 127.00p 38989
25/11/2020 126.40p 129.00p 124.61p 125.40p 27098
24/11/2020 130.00p 130.40p 123.60p 129.00p 104187
23/11/2020 133.40p 135.80p 129.00p 129.00p 32762
20/11/2020 130.20p 133.00p 129.00p 129.00p 21191
19/11/2020 128.20p 130.80p 128.20p 128.40p 15253
18/11/2020 134.00p 135.81p 126.15p 130.00p 152156
17/11/2020 132.00p 136.40p 130.02p 136.40p 28200
16/11/2020 130.00p 130.00p 125.60p 128.40p 28409
13/11/2020 131.00p 132.80p 125.88p 126.40p 951620
12/11/2020 131.00p 133.59p 130.00p 132.60p 51717
10/11/2020 131.80p 132.37p 129.50p 131.60p 217983
09/11/2020 132.80p 134.30p 125.40p 129.00p 82668
06/11/2020 133.00p 136.00p 129.21p 131.00p 25472
05/11/2020 135.20p 141.60p 133.00p 133.00p 74924
04/11/2020 138.00p 138.00p 124.80p 136.00p 96167
03/11/2020 132.80p 133.40p 128.68p 132.40p 46462
02/11/2020 133.00p 134.40p 130.00p 131.00p 100920
30/10/2020 135.00p 135.60p 132.10p 135.60p 83800
29/10/2020 135.00p 143.80p 131.00p 133.40p 371975
28/10/2020 124.00p 125.81p 123.40p 124.00p 254593
27/10/2020 123.60p 128.00p 123.60p 124.40p 56442
26/10/2020 128.00p 128.00p 126.80p 128.00p 66762
23/10/2020 123.00p 128.00p 123.00p 128.00p 11254
22/10/2020 126.40p 127.20p 122.40p 123.20p 46313
21/10/2020 127.40p 127.40p 126.40p 127.00p 271052
20/10/2020 125.00p 127.40p 124.80p 127.00p 33075
19/10/2020 126.00p 127.60p 124.40p 127.60p 34837
16/10/2020 124.80p 126.36p 123.60p 124.00p 117928
15/10/2020 129.40p 130.00p 118.80p 123.60p 190707
14/10/2020 133.80p 136.28p 131.00p 134.00p 99989
13/10/2020 132.20p 136.44p 128.72p 133.60p 67768
12/10/2020 132.60p 138.60p 132.00p 134.60p 63425
09/10/2020 134.20p 135.90p 130.00p 134.80p 69707
08/10/2020 129.20p 137.00p 129.20p 130.20p 142356
07/10/2020 134.00p 136.00p 130.00p 130.00p 79072
06/10/2020 147.80p 147.80p 131.49p 133.20p 278052
05/10/2020 141.80p 150.49p 136.00p 143.40p 375414
02/10/2020 126.60p 139.60p 125.30p 136.20p 103681
01/10/2020 128.20p 130.86p 124.00p 127.80p 298490
30/09/2020 123.20p 129.60p 123.20p 125.00p 375630
29/09/2020 113.00p 132.20p 111.87p 124.00p 2324899
28/09/2020 107.00p 110.60p 106.20p 108.00p 28660
25/09/2020 114.20p 114.80p 106.80p 109.80p 39462
24/09/2020 99.50p 118.20p 98.80p 114.60p 573937
23/09/2020 98.10p 101.40p 97.00p 98.80p 45453
22/09/2020 101.80p 101.80p 98.10p 98.10p 28269
21/09/2020 100.00p 103.00p 100.00p 103.00p 37555
18/09/2020 99.00p 99.60p 98.10p 99.60p 42419
17/09/2020 103.00p 103.00p 99.20p 99.20p 19809
16/09/2020 94.60p 101.80p 94.60p 99.00p 116557
15/09/2020 100.00p 100.00p 98.70p 99.00p 12812
14/09/2020 98.20p 99.46p 96.20p 97.30p 145681
11/09/2020 98.70p 99.71p 95.50p 98.00p 15706
10/09/2020 97.20p 97.66p 94.80p 96.60p 28145
09/09/2020 98.00p 99.90p 97.00p 99.90p 22721
08/09/2020 98.00p 100.00p 95.80p 100.00p 50966
07/09/2020 93.80p 97.10p 92.00p 95.20p 33419
04/09/2020 92.30p 94.50p 92.00p 94.00p 66945
03/09/2020 91.80p 93.80p 90.10p 93.80p 38636
02/09/2020 93.90p 95.45p 91.00p 91.10p 205984
01/09/2020 89.90p 95.50p 89.59p 93.10p 59530
31/08/2020 84.00p 88.88p 83.00p 87.00p 77055
28/08/2020 84.00p 88.88p 83.00p 87.00p 77055
27/08/2020 76.40p 86.08p 75.70p 84.90p 161560
26/08/2020 76.00p 77.00p 75.50p 76.00p 36439
25/08/2020 76.90p 80.86p 75.30p 76.30p 1186690
24/08/2020 73.20p 75.80p 71.60p 75.80p 4275
21/08/2020 76.10p 76.10p 71.20p 72.20p 41081
20/08/2020 73.60p 74.05p 73.10p 73.10p 4927
19/08/2020 73.40p 75.60p 73.40p 73.70p 13829
18/08/2020 73.00p 76.43p 73.00p 73.80p 31900
17/08/2020 74.10p 75.10p 73.60p 73.60p 29145
14/08/2020 77.90p 78.66p 74.00p 74.00p 15143
13/08/2020 74.00p 78.00p 74.00p 78.00p 3397
12/08/2020 75.30p 77.60p 75.00p 75.10p 600779
11/08/2020 76.20p 79.20p 74.55p 79.20p 12253
10/08/2020 77.00p 78.00p 74.10p 74.10p 42675
07/08/2020 77.00p 78.20p 76.80p 77.60p 22030
06/08/2020 78.60p 79.90p 78.00p 79.90p 34870
05/08/2020 78.40p 78.40p 77.30p 78.40p 805
04/08/2020 77.70p 78.60p 74.50p 78.60p 116612
03/08/2020 79.30p 79.30p 77.00p 77.00p 7538
31/07/2020 79.00p 80.00p 78.35p 80.00p 22648
30/07/2020 79.00p 80.80p 78.00p 79.90p 37842
29/07/2020 79.00p 81.30p 75.30p 79.20p 33314
28/07/2020 78.00p 79.68p 78.00p 78.00p 9787
27/07/2020 79.00p 80.60p 78.20p 79.00p 26560
24/07/2020 80.00p 81.90p 79.24p 79.85p 31522
23/07/2020 79.10p 80.50p 78.50p 80.50p 1772
22/07/2020 77.00p 78.60p 75.00p 77.00p 210298
21/07/2020 77.40p 79.90p 76.70p 77.00p 252191
20/07/2020 80.00p 80.00p 79.10p 80.00p 7560
17/07/2020 80.00p 80.00p 79.10p 80.00p 6791
16/07/2020 80.00p 80.20p 77.57p 80.00p 42512
15/07/2020 79.90p 80.60p 79.00p 79.80p 487473
14/07/2020 73.00p 83.00p 73.00p 78.30p 833622
13/07/2020 65.90p 74.30p 64.60p 73.00p 248520
10/07/2020 63.10p 65.67p 63.10p 63.10p 5573
09/07/2020 66.10p 66.90p 63.00p 63.00p 27158
08/07/2020 69.30p 69.60p 65.80p 65.90p 23995
07/07/2020 65.50p 71.46p 65.50p 68.10p 11119
06/07/2020 65.00p 67.91p 62.18p 66.30p 49399
03/07/2020 66.00p 66.50p 62.10p 62.10p 1010864
02/07/2020 71.00p 71.00p 67.20p 67.20p 16401
01/07/2020 72.00p 72.00p 71.00p 71.00p 5301
30/06/2020 72.00p 74.40p 72.00p 72.40p 18058
29/06/2020 70.00p 73.40p 70.00p 72.00p 28907
26/06/2020 73.10p 74.96p 69.80p 69.80p 113768
25/06/2020 75.00p 75.20p 72.00p 72.10p 36707
24/06/2020 75.00p 75.83p 75.00p 75.60p 39139
23/06/2020 77.00p 77.90p 74.90p 75.00p 45110
22/06/2020 82.20p 82.20p 76.00p 77.00p 9387
19/06/2020 78.70p 80.53p 78.44p 78.70p 16353
18/06/2020 80.80p 80.99p 79.28p 80.70p 3728
17/06/2020 79.60p 82.40p 78.12p 82.40p 4632
16/06/2020 77.30p 80.40p 77.00p 79.20p 8489
15/06/2020 77.30p 77.30p 76.00p 76.20p 13875
12/06/2020 74.20p 80.20p 74.20p 78.60p 101584
11/06/2020 78.90p 79.20p 74.93p 77.00p 14701
10/06/2020 78.90p 81.30p 77.00p 77.00p 16564
09/06/2020 78.00p 81.20p 76.37p 77.00p 24976
08/06/2020 78.50p 80.36p 76.60p 78.00p 51802
05/06/2020 78.10p 80.25p 75.91p 77.00p 69238
04/06/2020 75.10p 80.10p 75.10p 78.30p 12769
03/06/2020 76.40p 76.55p 73.00p 75.10p 1132503
02/06/2020 76.10p 79.00p 74.30p 74.30p 54989
01/06/2020 79.30p 79.70p 76.00p 76.10p 22678
29/05/2020 82.70p 82.70p 78.00p 78.10p 153246
28/05/2020 78.10p 82.10p 77.00p 80.50p 100459
27/05/2020 76.20p 82.00p 76.20p 76.80p 18207
26/05/2020 76.00p 80.80p 75.10p 75.70p 45810
25/05/2020 70.50p 77.78p 70.10p 77.20p 165883
22/05/2020 70.50p 77.78p 70.10p 77.20p 165883
21/05/2020 68.10p 72.00p 66.30p 72.00p 38798
20/05/2020 66.60p 69.00p 64.30p 66.70p 348015
19/05/2020 68.70p 69.65p 64.00p 64.00p 118297
18/05/2020 69.00p 69.80p 65.74p 66.00p 47631
15/05/2020 67.00p 70.05p 67.00p 67.00p 18918
14/05/2020 68.00p 69.71p 66.73p 67.00p 34811
13/05/2020 71.00p 73.88p 69.00p 69.00p 32352
12/05/2020 70.80p 73.70p 70.50p 71.20p 138260
11/05/2020 76.00p 80.00p 72.00p 72.00p 167296
08/05/2020 77.00p 78.55p 75.80p 76.00p 66352
07/05/2020 77.00p 78.55p 75.80p 76.00p 66352
06/05/2020 81.60p 84.90p 77.00p 78.30p 124413
05/05/2020 76.00p 80.99p 76.00p 79.10p 547425
04/05/2020 78.20p 79.40p 74.10p 74.30p 29568
01/05/2020 77.00p 80.00p 77.00p 77.50p 12645
30/04/2020 78.00p 79.00p 78.00p 78.00p 47318
29/04/2020 81.00p 81.00p 71.40p 78.50p 335027
28/04/2020 80.40p 85.68p 78.00p 82.00p 73167
27/04/2020 80.60p 80.90p 78.10p 78.10p 141725
24/04/2020 81.70p 81.70p 76.90p 76.90p 19229
23/04/2020 79.70p 81.50p 79.00p 79.00p 20084
22/04/2020 84.00p 87.80p 82.00p 82.90p 13867
21/04/2020 86.20p 87.70p 82.30p 84.60p 19577
20/04/2020 86.90p 87.00p 84.40p 84.40p 9942
17/04/2020 83.90p 87.60p 81.27p 84.40p 24924
16/04/2020 80.00p 81.64p 78.00p 79.00p 20066
15/04/2020 81.00p 81.70p 78.00p 78.00p 30987
14/04/2020 90.40p 90.40p 80.51p 81.80p 130208
09/04/2020 88.10p 92.00p 86.71p 88.00p 87265
08/04/2020 83.00p 88.00p 83.00p 86.30p 42019
07/04/2020 81.10p 86.30p 80.20p 83.90p 35131
06/04/2020 80.80p 84.15p 79.36p 81.20p 11958
03/04/2020 80.80p 88.00p 77.90p 78.70p 104630
02/04/2020 77.20p 79.00p 77.20p 78.10p 17075
01/04/2020 81.80p 83.30p 75.10p 75.10p 48639
31/03/2020 77.50p 82.60p 77.10p 77.10p 33072
30/03/2020 67.10p 74.47p 65.30p 73.00p 131058
27/03/2020 67.00p 67.00p 62.90p 64.90p 20783
26/03/2020 56.10p 67.50p 56.00p 64.40p 249976
25/03/2020 59.10p 59.10p 55.10p 56.00p 697232
24/03/2020 57.80p 60.60p 55.80p 56.30p 426083
23/03/2020 56.10p 58.30p 55.21p 56.60p 47815
20/03/2020 60.10p 62.50p 56.70p 56.70p 220246
19/03/2020 66.10p 66.10p 58.60p 58.60p 93191
18/03/2020 65.60p 67.50p 60.50p 67.00p 107772
17/03/2020 53.60p 64.00p 51.90p 64.00p 113249
16/03/2020 56.50p 58.40p 52.80p 52.80p 32666
13/03/2020 62.00p 64.00p 58.00p 58.00p 191852
12/03/2020 71.80p 74.60p 61.40p 63.00p 358941
11/03/2020 83.80p 83.80p 73.00p 73.00p 120764
10/03/2020 83.50p 84.10p 81.20p 81.20p 23444
09/03/2020 84.00p 85.20p 81.00p 81.00p 93142
06/03/2020 89.20p 89.20p 85.50p 85.50p 59255
05/03/2020 89.00p 89.50p 88.00p 89.50p 10528
04/03/2020 85.00p 89.90p 85.00p 89.90p 37003
03/03/2020 85.80p 86.78p 84.50p 85.00p 73549
02/03/2020 86.10p 87.10p 84.20p 85.20p 7868
28/02/2020 84.00p 86.10p 83.10p 84.00p 23163
27/02/2020 86.90p 86.90p 84.00p 84.00p 384701

*Close Price adjusted for both dividends and splits