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
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
14/05/2019 128.00p 134.60p 128.00p 130.80p 22274
13/05/2019 130.00p 131.00p 126.30p 131.00p 35953
10/05/2019 131.20p 132.20p 128.20p 128.20p 20150
09/05/2019 129.40p 130.00p 128.20p 130.00p 12915
08/05/2019 128.00p 132.00p 127.40p 129.40p 50964
07/05/2019 136.60p 136.60p 127.76p 128.00p 67432
03/05/2019 140.80p 140.80p 135.00p 135.60p 10298
02/05/2019 138.20p 139.66p 137.20p 137.60p 71310
01/05/2019 140.20p 140.20p 137.40p 139.60p 244801
30/04/2019 133.40p 141.80p 133.40p 137.20p 2014349
29/04/2019 133.00p 138.02p 133.00p 136.00p 3667497
26/04/2019 135.40p 139.80p 130.60p 136.40p 51234
25/04/2019 135.80p 140.00p 132.40p 136.40p 238520
24/04/2019 136.60p 136.60p 132.40p 132.40p 102960
23/04/2019 137.20p 140.00p 134.11p 135.00p 85002
18/04/2019 134.80p 138.00p 134.45p 138.00p 57671
17/04/2019 137.60p 138.05p 131.40p 132.40p 33954
16/04/2019 139.60p 142.00p 136.00p 137.40p 47563
15/04/2019 142.40p 142.40p 137.00p 138.40p 41004
12/04/2019 135.80p 142.20p 133.28p 139.80p 121005
11/04/2019 138.00p 139.60p 134.60p 136.20p 78774
10/04/2019 139.40p 139.60p 133.60p 135.00p 376816
09/04/2019 140.20p 142.11p 137.60p 137.60p 45449
08/04/2019 142.00p 145.60p 139.60p 139.60p 81119
05/04/2019 155.20p 157.20p 142.35p 144.60p 113583
04/04/2019 157.60p 158.40p 151.00p 153.60p 78158
03/04/2019 154.80p 159.60p 152.40p 159.20p 36585
02/04/2019 152.60p 156.00p 148.50p 156.00p 67980
01/04/2019 152.40p 152.80p 150.40p 150.40p 76349
29/03/2019 152.40p 155.80p 150.00p 150.00p 111491
28/03/2019 149.00p 155.00p 149.00p 152.00p 41261
27/03/2019 152.80p 153.88p 151.00p 153.00p 58567
26/03/2019 155.60p 155.60p 153.20p 153.40p 40176
25/03/2019 157.40p 158.00p 155.00p 155.80p 40190
22/03/2019 161.20p 162.80p 156.20p 156.60p 71353
21/03/2019 154.60p 159.10p 154.60p 158.80p 111776
20/03/2019 157.80p 158.53p 149.64p 153.40p 625498
19/03/2019 160.70p 161.89p 157.60p 157.60p 130933
18/03/2019 169.00p 169.00p 161.60p 164.80p 99321
15/03/2019 168.20p 170.20p 167.00p 167.00p 311945
14/03/2019 168.80p 171.24p 163.72p 166.20p 266649
13/03/2019 162.40p 168.40p 161.55p 162.40p 198642
12/03/2019 161.80p 163.36p 159.20p 160.00p 124841
11/03/2019 151.20p 164.98p 149.40p 159.60p 237917
08/03/2019 153.60p 153.60p 147.00p 151.00p 192385
07/03/2019 128.60p 153.07p 128.50p 147.60p 1253387
06/03/2019 128.00p 132.20p 123.20p 123.20p 120096
05/03/2019 122.00p 126.20p 119.40p 126.20p 1478401
04/03/2019 119.00p 120.40p 116.80p 117.20p 302422
01/03/2019 119.80p 121.40p 119.00p 121.40p 76697
28/02/2019 124.00p 124.00p 117.60p 122.60p 111472
27/02/2019 120.00p 122.40p 115.50p 120.60p 39640
26/02/2019 122.40p 122.40p 115.40p 115.40p 121666
25/02/2019 121.80p 122.00p 117.60p 117.60p 59294
22/02/2019 123.40p 129.00p 123.40p 124.00p 46826
21/02/2019 125.60p 126.80p 123.89p 126.60p 12398
20/02/2019 122.40p 128.20p 121.40p 124.60p 50060
19/02/2019 126.60p 128.20p 125.09p 126.60p 37845
18/02/2019 128.20p 134.60p 126.20p 126.20p 74428
15/02/2019 137.00p 137.00p 130.60p 132.60p 22674
14/02/2019 134.00p 136.20p 131.40p 134.60p 35601
13/02/2019 129.40p 141.40p 129.40p 137.40p 64252
12/02/2019 126.20p 132.77p 126.20p 132.00p 74831
11/02/2019 127.60p 131.00p 124.57p 131.00p 132794
08/02/2019 136.00p 140.30p 128.40p 128.40p 103730
07/02/2019 137.80p 142.80p 137.00p 137.00p 44912
06/02/2019 138.60p 141.40p 138.60p 139.20p 79096
05/02/2019 144.00p 144.00p 136.40p 137.80p 139759
04/02/2019 144.80p 144.80p 133.20p 134.60p 85917
01/02/2019 137.80p 142.40p 137.80p 141.00p 77276
31/01/2019 143.80p 143.80p 137.60p 139.60p 131498
30/01/2019 141.80p 146.04p 139.80p 141.80p 329969
29/01/2019 133.00p 144.27p 133.00p 139.60p 161507
28/01/2019 135.40p 142.60p 134.41p 136.20p 149434
25/01/2019 138.80p 142.60p 136.04p 137.20p 112913
24/01/2019 133.60p 135.60p 130.43p 134.80p 113684
23/01/2019 131.00p 135.40p 126.80p 133.60p 1263713
22/01/2019 127.80p 129.60p 124.60p 129.20p 52096
21/01/2019 130.00p 130.00p 127.80p 127.80p 53001
18/01/2019 130.00p 133.60p 129.20p 130.00p 236668
17/01/2019 130.00p 133.80p 127.40p 129.40p 84133
16/01/2019 128.00p 132.60p 128.00p 130.00p 1611504
15/01/2019 127.00p 128.80p 127.00p 128.40p 380776
14/01/2019 130.20p 130.20p 126.40p 127.00p 108982
11/01/2019 126.00p 129.20p 126.00p 127.40p 385181
10/01/2019 125.00p 128.60p 124.04p 127.40p 1329251
09/01/2019 123.00p 129.20p 121.20p 127.00p 158324
08/01/2019 119.40p 124.60p 119.40p 120.00p 151840
07/01/2019 119.80p 124.00p 118.00p 120.00p 210752
04/01/2019 119.60p 121.20p 118.00p 120.60p 135813
03/01/2019 118.00p 122.40p 117.60p 118.00p 59457
02/01/2019 111.40p 119.60p 111.40p 119.60p 128797

*Close Price adjusted for both dividends and splits