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
25/02/2020 86.10p 88.00p 85.10p 86.80p 25864
24/02/2020 88.10p 88.10p 85.70p 86.80p 173733
21/02/2020 92.10p 92.10p 88.90p 89.50p 38910
20/02/2020 88.00p 89.05p 87.20p 88.10p 118309
19/02/2020 88.30p 91.40p 88.30p 88.60p 10008
18/02/2020 88.30p 89.00p 88.10p 88.10p 47054
17/02/2020 91.50p 92.29p 89.60p 89.60p 12847
14/02/2020 94.20p 94.30p 91.60p 93.40p 67085
13/02/2020 90.70p 92.90p 89.50p 90.40p 43586
12/02/2020 92.00p 93.90p 90.40p 90.40p 38599
11/02/2020 92.60p 95.30p 91.90p 92.00p 40658
10/02/2020 95.60p 95.60p 92.30p 94.00p 10324
07/02/2020 88.80p 93.80p 87.95p 93.50p 63530
06/02/2020 90.70p 91.80p 87.50p 87.50p 20947
05/02/2020 94.00p 94.00p 91.80p 92.80p 12366
04/02/2020 96.40p 96.40p 93.00p 93.20p 15675
03/02/2020 98.20p 98.20p 93.10p 93.10p 43370
31/01/2020 100.60p 100.60p 96.78p 97.70p 23587
30/01/2020 99.40p 100.00p 96.90p 97.60p 24541
29/01/2020 98.60p 98.90p 97.30p 98.80p 1029775
28/01/2020 99.00p 99.00p 96.68p 97.00p 5397
27/01/2020 100.40p 100.40p 97.10p 97.70p 21406
24/01/2020 99.80p 100.80p 98.09p 100.80p 26643
23/01/2020 96.80p 99.10p 96.00p 96.80p 21460
22/01/2020 98.00p 102.40p 97.69p 100.40p 31602
21/01/2020 100.60p 103.20p 100.53p 100.80p 21688
20/01/2020 102.40p 105.40p 101.60p 101.60p 418021
17/01/2020 105.20p 106.80p 103.20p 104.00p 313129
16/01/2020 107.00p 107.60p 104.00p 105.20p 47978
15/01/2020 108.20p 108.20p 104.00p 105.00p 33104
14/01/2020 104.80p 107.40p 103.33p 104.80p 29275
13/01/2020 109.40p 109.40p 104.13p 105.00p 26596
10/01/2020 107.00p 108.40p 105.60p 107.00p 41192
09/01/2020 109.00p 111.20p 106.80p 106.80p 115556
08/01/2020 114.80p 114.80p 108.00p 108.00p 255597
07/01/2020 112.20p 114.80p 111.40p 111.40p 1004771
06/01/2020 120.20p 120.20p 112.20p 112.40p 89423
03/01/2020 117.80p 121.00p 117.40p 119.20p 66881
02/01/2020 122.60p 122.60p 118.00p 119.60p 28507
31/12/2019 121.80p 122.40p 118.80p 120.00p 23907
30/12/2019 120.00p 120.00p 118.14p 119.00p 33139
27/12/2019 116.60p 120.00p 114.30p 120.00p 33510
24/12/2019 117.80p 118.00p 116.20p 118.00p 10583
23/12/2019 118.00p 119.80p 116.60p 117.40p 26891
20/12/2019 116.40p 120.00p 116.40p 118.00p 210049
19/12/2019 115.00p 123.00p 111.00p 116.80p 667770
18/12/2019 108.20p 114.00p 105.00p 113.60p 83004
17/12/2019 103.40p 106.47p 103.40p 105.40p 227592
16/12/2019 104.60p 105.58p 95.90p 101.00p 192141
13/12/2019 105.80p 106.20p 103.12p 104.00p 26032
12/12/2019 102.40p 102.58p 99.90p 101.00p 251072
11/12/2019 102.20p 103.60p 102.00p 102.40p 23303
10/12/2019 104.00p 104.00p 101.20p 102.40p 53690
09/12/2019 102.40p 104.40p 99.82p 104.40p 1157230
06/12/2019 104.00p 104.00p 98.90p 99.20p 71582
05/12/2019 104.00p 104.00p 101.40p 102.40p 38655
04/12/2019 102.20p 104.00p 102.00p 104.00p 11731
03/12/2019 104.00p 106.40p 103.69p 104.00p 60581
02/12/2019 107.00p 108.60p 105.00p 105.60p 61305
29/11/2019 105.00p 106.80p 105.00p 106.80p 42670
28/11/2019 102.40p 111.00p 102.40p 105.20p 407119
27/11/2019 99.10p 103.00p 97.00p 103.00p 231736
26/11/2019 97.20p 98.90p 96.20p 98.90p 95736
25/11/2019 96.20p 96.20p 94.40p 95.00p 92737
22/11/2019 89.00p 93.80p 89.00p 93.40p 144961
21/11/2019 89.70p 90.50p 88.20p 90.20p 211834
20/11/2019 87.00p 89.60p 86.89p 88.80p 1997815
19/11/2019 89.50p 90.95p 87.00p 87.00p 1247974
18/11/2019 87.30p 88.70p 86.87p 86.90p 67285
15/11/2019 88.10p 89.30p 85.00p 87.00p 96041
14/11/2019 88.90p 89.80p 88.00p 88.00p 25149
13/11/2019 90.10p 92.10p 88.80p 88.80p 40904
12/11/2019 94.40p 94.90p 89.60p 90.00p 23752
11/11/2019 91.00p 97.20p 89.30p 95.00p 317678
08/11/2019 85.20p 91.10p 82.50p 91.10p 165812
07/11/2019 85.40p 85.40p 82.10p 83.50p 20227
06/11/2019 85.80p 85.80p 83.00p 83.00p 19639
05/11/2019 86.20p 86.20p 82.65p 83.00p 15984
04/11/2019 85.70p 86.00p 83.19p 84.90p 14912
01/11/2019 85.40p 85.40p 82.50p 82.50p 21384
31/10/2019 84.70p 84.70p 82.40p 82.40p 10689
30/10/2019 84.00p 84.70p 81.00p 82.60p 71205
29/10/2019 86.80p 86.80p 82.30p 84.10p 18277
28/10/2019 86.20p 87.50p 84.50p 85.40p 6394
25/10/2019 85.80p 85.80p 84.40p 85.10p 8081
24/10/2019 87.50p 87.50p 83.00p 85.90p 50190
23/10/2019 85.10p 86.20p 83.20p 85.70p 40288
22/10/2019 84.90p 84.90p 82.50p 82.50p 26938
21/10/2019 88.30p 89.25p 82.40p 83.00p 118486
18/10/2019 85.20p 88.20p 84.80p 85.60p 63517
17/10/2019 83.10p 84.90p 82.90p 84.90p 27868
16/10/2019 82.70p 85.70p 81.00p 81.80p 63548
15/10/2019 81.50p 83.91p 81.15p 83.00p 51121
14/10/2019 89.30p 89.40p 79.73p 82.70p 237225
11/10/2019 89.10p 89.20p 87.80p 88.40p 48860
10/10/2019 86.90p 87.40p 84.81p 87.40p 79866
09/10/2019 80.10p 86.40p 80.00p 86.40p 79284
08/10/2019 84.10p 85.18p 79.60p 81.00p 158169
07/10/2019 80.10p 85.70p 80.00p 85.00p 64028
04/10/2019 81.00p 81.80p 80.00p 80.50p 148633
03/10/2019 79.60p 79.60p 77.37p 78.00p 191670
02/10/2019 79.50p 81.70p 79.50p 79.80p 17140
01/10/2019 80.10p 81.00p 78.50p 78.50p 87952
30/09/2019 81.50p 82.00p 79.03p 82.00p 24583
27/09/2019 80.00p 81.90p 79.00p 79.80p 60947
26/09/2019 79.00p 82.00p 78.70p 79.20p 174214
25/09/2019 77.90p 79.37p 76.46p 78.80p 150070
24/09/2019 79.10p 79.10p 75.80p 75.80p 1586462
23/09/2019 76.10p 79.70p 76.10p 79.70p 108278
20/09/2019 78.00p 78.82p 76.40p 76.40p 1697804
19/09/2019 78.50p 79.20p 77.15p 78.60p 39462
18/09/2019 78.60p 80.00p 76.50p 76.50p 74569
17/09/2019 79.40p 82.20p 76.36p 76.80p 1280603
16/09/2019 71.00p 84.00p 66.00p 77.40p 1559651
13/09/2019 91.00p 94.00p 89.30p 93.50p 159861
12/09/2019 87.60p 91.59p 87.60p 89.80p 67539
11/09/2019 87.60p 88.00p 86.36p 87.90p 63778
10/09/2019 80.00p 86.90p 80.00p 85.80p 106898
09/09/2019 80.60p 82.70p 80.60p 82.00p 34559
06/09/2019 80.90p 80.90p 77.90p 80.80p 49059
05/09/2019 79.60p 83.30p 77.30p 83.30p 1506545
04/09/2019 80.00p 80.80p 77.80p 77.80p 48813
03/09/2019 80.00p 81.30p 80.00p 80.00p 97921
02/09/2019 79.00p 80.30p 78.22p 80.00p 32094
30/08/2019 78.70p 80.60p 77.50p 79.30p 31477
29/08/2019 76.60p 78.30p 75.20p 77.90p 1184901
28/08/2019 74.10p 76.50p 74.10p 75.50p 35118
27/08/2019 77.40p 80.25p 74.89p 75.20p 52734
23/08/2019 79.50p 80.29p 79.50p 80.00p 21117
22/08/2019 79.30p 82.40p 79.20p 80.60p 45109
21/08/2019 83.50p 83.80p 80.80p 81.00p 63981
20/08/2019 79.30p 84.00p 77.92p 84.00p 62715
19/08/2019 80.00p 82.50p 78.40p 78.60p 38249
16/08/2019 74.00p 85.00p 74.00p 82.50p 472342
15/08/2019 77.00p 80.40p 71.00p 73.60p 179106
14/08/2019 80.20p 83.20p 77.00p 77.80p 154238
13/08/2019 85.40p 88.00p 80.50p 83.70p 77723
12/08/2019 90.80p 90.80p 87.00p 87.90p 42395
09/08/2019 90.00p 91.60p 89.71p 90.90p 12282
08/08/2019 91.90p 93.00p 90.10p 90.10p 44618
07/08/2019 93.00p 93.14p 90.10p 90.10p 34928
06/08/2019 92.20p 95.10p 91.70p 93.80p 51840
05/08/2019 90.40p 95.00p 88.53p 95.00p 149176
02/08/2019 95.70p 95.70p 91.20p 92.40p 448477
01/08/2019 97.00p 97.00p 94.70p 95.00p 36527
31/07/2019 95.70p 97.00p 93.69p 95.20p 108922
30/07/2019 95.40p 99.00p 95.00p 95.80p 96650
29/07/2019 101.80p 101.80p 94.00p 96.30p 115828
26/07/2019 99.00p 101.60p 98.70p 99.30p 42152
25/07/2019 99.30p 100.20p 98.30p 98.30p 35912
24/07/2019 98.00p 99.00p 93.10p 98.00p 156018
23/07/2019 99.30p 102.20p 97.00p 97.40p 44488
22/07/2019 99.00p 100.60p 96.00p 100.00p 87045
19/07/2019 105.00p 105.00p 94.86p 98.00p 886599
18/07/2019 112.80p 114.40p 102.00p 103.40p 458599
17/07/2019 110.20p 113.60p 108.40p 111.00p 122055
16/07/2019 109.60p 111.40p 108.09p 110.20p 75632
15/07/2019 110.00p 112.00p 100.80p 108.00p 418473
12/07/2019 107.80p 110.00p 106.60p 109.20p 32007
11/07/2019 108.80p 109.60p 107.00p 108.40p 67971
10/07/2019 107.80p 110.00p 105.80p 108.40p 69318
09/07/2019 104.80p 108.37p 103.20p 106.40p 744172
08/07/2019 105.20p 110.82p 102.40p 104.40p 2295888
05/07/2019 98.90p 106.00p 98.90p 103.40p 167892
04/07/2019 102.60p 102.60p 97.30p 100.60p 97399
03/07/2019 100.60p 102.40p 98.00p 102.40p 74739
02/07/2019 99.00p 102.00p 96.10p 101.60p 171116
01/07/2019 106.40p 108.77p 95.00p 98.10p 538212
28/06/2019 113.80p 113.80p 104.80p 104.80p 679034
27/06/2019 113.60p 114.44p 106.40p 111.40p 206388
26/06/2019 114.60p 115.60p 113.00p 115.00p 3723906
25/06/2019 112.00p 117.40p 112.00p 113.00p 202308
24/06/2019 119.00p 119.80p 110.80p 112.00p 239070
21/06/2019 118.60p 121.00p 117.80p 121.00p 131590
20/06/2019 123.20p 123.20p 119.20p 121.00p 9922
19/06/2019 123.20p 123.20p 118.20p 120.00p 54764
18/06/2019 118.00p 121.40p 114.00p 121.40p 1856341
17/06/2019 120.00p 121.00p 116.80p 118.00p 89532
14/06/2019 121.00p 123.96p 118.20p 121.20p 71439
13/06/2019 124.00p 124.40p 119.48p 121.20p 236994
12/06/2019 123.80p 123.80p 121.48p 123.00p 124200
11/06/2019 123.00p 125.00p 121.81p 122.20p 51921
10/06/2019 124.40p 127.00p 121.00p 121.20p 99607
07/06/2019 126.00p 126.00p 121.60p 121.60p 34196
06/06/2019 124.80p 125.40p 121.40p 124.40p 73761
05/06/2019 121.20p 125.00p 117.00p 120.60p 4844060
04/06/2019 127.20p 127.40p 118.20p 122.20p 104143
03/06/2019 125.00p 129.60p 116.00p 127.80p 87049
31/05/2019 124.80p 129.00p 121.00p 126.60p 107441
30/05/2019 129.20p 129.70p 126.00p 127.60p 63926
29/05/2019 132.00p 137.00p 124.58p 127.00p 93287
28/05/2019 136.80p 136.80p 132.40p 132.40p 104846
24/05/2019 139.60p 140.80p 131.40p 133.20p 40708
23/05/2019 141.20p 152.00p 139.00p 139.00p 87266
22/05/2019 136.60p 141.40p 136.40p 140.60p 37088
21/05/2019 137.80p 138.20p 133.60p 136.00p 37170
20/05/2019 136.00p 141.00p 136.00p 137.40p 26341
17/05/2019 131.80p 135.80p 127.86p 135.80p 77050
16/05/2019 129.60p 132.80p 127.00p 129.00p 47049
15/05/2019 129.80p 130.66p 129.60p 130.00p 41117

*Close Price adjusted for both dividends and splits