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
31/12/2018 115.80p 115.80p 111.80p 115.60p 27732
28/12/2018 116.20p 119.60p 114.80p 115.80p 106874
27/12/2018 124.60p 124.60p 114.60p 115.00p 98724
24/12/2018 125.00p 125.00p 122.00p 124.00p 60527
21/12/2018 112.60p 126.20p 110.80p 125.00p 661503
20/12/2018 111.80p 117.38p 110.00p 116.80p 114131
19/12/2018 108.80p 116.60p 107.60p 113.00p 154500
18/12/2018 101.60p 109.40p 101.20p 108.00p 3490820
17/12/2018 106.20p 107.00p 100.80p 104.40p 1051359
14/12/2018 112.40p 112.40p 107.80p 108.60p 164009
13/12/2018 113.00p 114.40p 108.40p 109.60p 234057
12/12/2018 115.00p 116.80p 111.80p 113.00p 338243
11/12/2018 114.00p 116.64p 112.55p 113.80p 107775
10/12/2018 122.20p 122.20p 112.00p 112.00p 97637
07/12/2018 127.60p 127.60p 118.20p 120.60p 201850
06/12/2018 131.20p 131.20p 121.20p 125.40p 211367
05/12/2018 121.40p 134.80p 121.40p 134.40p 86579
04/12/2018 135.20p 135.59p 123.60p 123.60p 206035
03/12/2018 132.20p 139.60p 132.00p 139.60p 120921
30/11/2018 138.00p 138.00p 131.00p 132.60p 153260
29/11/2018 140.00p 148.60p 137.00p 139.60p 182281
28/11/2018 127.00p 139.00p 127.00p 139.00p 225597
27/11/2018 128.60p 132.20p 125.00p 129.40p 109016
26/11/2018 123.00p 129.40p 121.40p 126.60p 234156
23/11/2018 125.00p 125.00p 118.20p 118.40p 93972
22/11/2018 120.80p 125.80p 117.20p 125.60p 180409
21/11/2018 115.20p 120.00p 114.20p 120.00p 183266
20/11/2018 118.00p 118.00p 113.00p 114.60p 185733
19/11/2018 120.00p 120.00p 115.00p 116.60p 128262
16/11/2018 116.80p 119.00p 114.80p 118.00p 194012
15/11/2018 122.40p 123.60p 113.60p 115.00p 186235
14/11/2018 113.40p 120.00p 112.80p 119.20p 237465
13/11/2018 120.00p 120.80p 113.60p 113.80p 186947
12/11/2018 130.00p 130.00p 118.19p 119.00p 305017
09/11/2018 135.80p 140.80p 126.60p 126.60p 109043
08/11/2018 130.60p 138.40p 130.20p 137.20p 121325
07/11/2018 128.60p 133.37p 128.60p 132.00p 216489
06/11/2018 126.40p 129.60p 123.60p 128.80p 545945
05/11/2018 125.80p 130.20p 123.60p 123.80p 232527
02/11/2018 126.80p 128.00p 124.00p 125.20p 177080
01/11/2018 130.00p 130.00p 125.20p 127.20p 220404
31/10/2018 124.00p 129.60p 124.00p 126.20p 124352
30/10/2018 123.60p 126.40p 121.88p 126.40p 150632
29/10/2018 130.60p 131.80p 126.80p 128.20p 233442
26/10/2018 131.20p 136.40p 125.40p 132.00p 210115
25/10/2018 123.60p 134.80p 123.34p 134.80p 1302648
24/10/2018 126.40p 127.57p 124.00p 126.00p 280860
23/10/2018 130.00p 130.00p 124.26p 129.40p 3908946
22/10/2018 136.60p 138.04p 128.80p 130.00p 197048
19/10/2018 140.00p 140.00p 135.60p 137.40p 170080
18/10/2018 141.60p 144.00p 137.40p 139.20p 126310
17/10/2018 150.40p 155.00p 136.40p 141.00p 289771
16/10/2018 146.20p 149.80p 143.80p 149.80p 149115
15/10/2018 140.60p 146.80p 140.00p 145.00p 300096
12/10/2018 140.20p 141.40p 135.00p 140.00p 201992
11/10/2018 132.40p 136.80p 131.80p 135.00p 355652
10/10/2018 136.00p 137.40p 132.40p 137.40p 295692
09/10/2018 131.80p 138.20p 131.62p 138.20p 329001
08/10/2018 134.20p 134.40p 130.60p 132.80p 301797
05/10/2018 134.60p 136.60p 132.40p 135.00p 213275
04/10/2018 142.60p 145.00p 135.00p 135.20p 317187
03/10/2018 138.80p 146.00p 138.10p 142.60p 1026782
02/10/2018 144.00p 144.00p 133.80p 138.80p 520842
01/10/2018 140.20p 145.20p 136.00p 143.60p 622426
28/09/2018 148.80p 149.20p 134.60p 136.80p 476970
27/09/2018 142.40p 148.60p 142.40p 145.00p 267169
26/09/2018 145.40p 145.40p 140.00p 144.00p 1487804
25/09/2018 145.20p 148.73p 141.00p 145.00p 1234214
24/09/2018 153.80p 153.80p 145.00p 145.00p 231699
21/09/2018 157.40p 160.00p 148.80p 148.80p 2828625
20/09/2018 156.20p 156.20p 150.28p 154.60p 336424
19/09/2018 158.60p 160.75p 154.60p 155.20p 295939
18/09/2018 158.80p 162.60p 154.60p 155.60p 484026
17/09/2018 156.80p 163.20p 156.80p 163.00p 87135
14/09/2018 166.60p 166.60p 159.40p 162.40p 343177
13/09/2018 164.80p 165.22p 159.20p 161.80p 396628
12/09/2018 167.20p 167.20p 161.40p 161.40p 504152
11/09/2018 163.00p 165.36p 158.40p 163.60p 1505319
10/09/2018 155.00p 164.40p 151.80p 162.60p 369138
07/09/2018 153.00p 157.80p 150.00p 153.40p 511116
06/09/2018 156.80p 163.85p 152.60p 155.00p 1124028
05/09/2018 151.80p 161.60p 150.00p 157.80p 1566151
04/09/2018 139.00p 150.80p 131.20p 148.00p 4712968
03/09/2018 167.00p 167.40p 154.20p 158.40p 1431035
31/08/2018 168.00p 168.00p 165.20p 167.00p 263603
30/08/2018 170.00p 170.00p 164.00p 166.80p 179869
29/08/2018 167.40p 167.40p 165.20p 167.00p 155921
28/08/2018 164.80p 168.40p 163.40p 167.00p 396883
24/08/2018 164.80p 165.41p 161.60p 164.20p 2267547
23/08/2018 164.00p 166.56p 162.00p 163.80p 250813
22/08/2018 163.60p 166.80p 162.40p 165.00p 117701
21/08/2018 167.60p 168.20p 161.20p 163.60p 1030370
20/08/2018 167.60p 170.00p 162.20p 163.40p 426804
17/08/2018 162.20p 166.60p 162.00p 165.60p 513328
16/08/2018 165.80p 167.00p 163.00p 165.00p 404129
15/08/2018 165.00p 166.40p 162.60p 166.40p 165023
14/08/2018 168.00p 168.20p 163.80p 165.00p 754753
13/08/2018 165.20p 168.40p 165.20p 167.40p 211180
10/08/2018 165.00p 172.20p 162.40p 166.20p 685215
09/08/2018 170.20p 170.20p 160.60p 163.80p 187257
08/08/2018 169.20p 169.80p 165.00p 165.00p 64286
07/08/2018 165.40p 167.60p 164.20p 165.00p 86578
06/08/2018 170.00p 170.00p 164.00p 165.00p 105739
03/08/2018 161.20p 172.00p 160.40p 167.20p 307789
02/08/2018 162.80p 164.40p 160.00p 163.60p 158447
01/08/2018 163.20p 163.80p 159.00p 163.40p 254516
31/07/2018 158.40p 165.20p 157.60p 164.00p 241897
30/07/2018 169.80p 169.80p 154.80p 160.80p 498222
27/07/2018 163.40p 169.80p 157.40p 167.60p 282469
26/07/2018 166.40p 168.00p 158.20p 160.60p 308694
25/07/2018 174.40p 174.40p 167.20p 167.20p 466290
24/07/2018 168.60p 172.20p 168.60p 171.60p 1037579
23/07/2018 172.80p 175.00p 168.00p 172.00p 293968
20/07/2018 171.00p 174.40p 168.40p 172.60p 343320
19/07/2018 172.00p 173.80p 169.60p 171.40p 241291
18/07/2018 169.00p 174.85p 167.04p 172.00p 1630680
17/07/2018 166.00p 170.68p 159.85p 166.60p 511255
16/07/2018 166.00p 171.40p 163.80p 170.00p 326221
13/07/2018 166.40p 172.60p 161.20p 164.20p 275398
12/07/2018 158.00p 167.20p 158.00p 163.40p 332135
11/07/2018 164.40p 164.40p 153.00p 158.40p 2019146
10/07/2018 166.00p 166.00p 156.60p 161.40p 377128
09/07/2018 168.60p 170.60p 163.60p 165.00p 240966
06/07/2018 165.00p 167.00p 161.06p 166.80p 1228767
05/07/2018 170.20p 170.60p 163.00p 166.00p 256153
04/07/2018 171.00p 174.80p 165.80p 167.00p 226547
03/07/2018 180.80p 180.80p 169.40p 170.40p 309024
02/07/2018 175.20p 179.80p 173.40p 176.00p 363439
29/06/2018 175.20p 177.00p 162.20p 175.40p 437217
28/06/2018 179.00p 181.80p 173.80p 175.00p 491305
27/06/2018 182.60p 186.00p 178.20p 182.40p 314815
26/06/2018 181.00p 185.80p 178.20p 181.00p 327396
25/06/2018 182.00p 185.80p 177.28p 181.20p 392564
22/06/2018 180.00p 187.60p 176.20p 187.00p 375563
21/06/2018 175.00p 186.08p 174.80p 181.80p 289231
20/06/2018 190.80p 194.84p 176.60p 180.00p 461403
19/06/2018 190.80p 190.80p 172.02p 187.60p 538015
18/06/2018 184.80p 193.15p 183.80p 187.20p 158308
15/06/2018 198.20p 202.55p 185.40p 185.80p 661582
14/06/2018 196.20p 203.75p 189.40p 200.00p 711724
13/06/2018 194.00p 195.42p 183.50p 191.20p 2986222
12/06/2018 204.50p 205.28p 187.80p 193.00p 696495
11/06/2018 210.00p 212.12p 203.00p 205.00p 1164260
08/06/2018 210.00p 229.50p 205.00p 211.00p 1639212
07/06/2018 176.00p 212.73p 173.80p 210.50p 4356692
06/06/2018 165.80p 178.00p 161.00p 178.00p 3084018
05/06/2018 158.00p 167.46p 148.60p 161.40p 3571834
04/06/2018 193.20p 193.88p 146.80p 154.00p 11659463
01/06/2018 322.00p 322.00p 180.00p 185.00p 3206948
31/05/2018 316.50p 318.50p 312.50p 315.00p 222343
30/05/2018 319.00p 319.00p 307.00p 313.50p 134277
29/05/2018 330.50p 331.00p 315.00p 315.50p 165332
25/05/2018 335.00p 337.50p 327.00p 328.50p 82827
24/05/2018 330.00p 335.00p 329.10p 334.50p 74380
23/05/2018 330.50p 337.00p 328.00p 328.00p 112347
22/05/2018 330.00p 341.50p 330.00p 332.00p 117290
21/05/2018 339.50p 339.50p 326.00p 332.00p 61425
18/05/2018 338.50p 338.50p 327.50p 335.00p 90764
17/05/2018 334.00p 340.00p 330.50p 336.00p 92209
16/05/2018 335.00p 339.50p 334.50p 337.00p 160689
15/05/2018 341.00p 341.50p 336.50p 337.50p 93021
14/05/2018 338.00p 345.00p 332.50p 340.00p 222289
11/05/2018 347.00p 347.00p 335.00p 337.00p 111557
10/05/2018 345.00p 346.27p 340.19p 345.00p 74940
09/05/2018 345.50p 347.08p 341.50p 345.00p 145918
08/05/2018 352.00p 352.00p 329.24p 343.00p 472665
04/05/2018 345.00p 351.50p 339.15p 349.00p 59083
03/05/2018 350.50p 352.50p 344.35p 351.50p 96927
02/05/2018 349.50p 355.00p 345.85p 352.00p 58852
01/05/2018 360.50p 368.16p 350.50p 352.50p 154019
30/04/2018 360.50p 362.00p 350.15p 359.50p 84577
27/04/2018 338.00p 357.50p 338.00p 351.00p 72142
26/04/2018 360.50p 360.50p 340.00p 346.00p 146347
25/04/2018 357.50p 364.00p 351.00p 352.00p 53455
24/04/2018 368.50p 379.00p 365.00p 365.00p 86286
23/04/2018 363.50p 371.13p 358.80p 367.50p 56866
20/04/2018 374.00p 379.00p 352.64p 361.00p 168579
19/04/2018 350.50p 369.94p 350.50p 366.50p 167038
18/04/2018 350.50p 360.00p 349.00p 356.00p 130520
17/04/2018 352.00p 361.00p 351.00p 355.00p 405398
16/04/2018 351.50p 360.00p 351.50p 353.00p 47523
13/04/2018 366.00p 366.00p 355.00p 359.00p 82188
12/04/2018 348.00p 361.00p 348.00p 360.50p 217311
11/04/2018 345.00p 354.00p 345.00p 350.50p 106512
10/04/2018 354.50p 354.50p 345.50p 345.50p 40492
09/04/2018 350.00p 353.50p 345.50p 350.50p 763128
06/04/2018 345.00p 353.06p 345.00p 350.00p 65587
05/04/2018 344.00p 349.50p 344.00p 349.50p 89937
04/04/2018 349.00p 349.00p 341.50p 343.00p 123799
03/04/2018 341.50p 343.00p 340.00p 343.00p 3088
29/03/2018 340.00p 345.20p 340.00p 343.50p 95560
28/03/2018 340.00p 344.50p 340.00p 343.00p 96412
27/03/2018 341.00p 344.00p 341.00p 343.00p 118325
26/03/2018 345.00p 353.00p 342.50p 343.00p 221578
23/03/2018 340.00p 351.00p 339.50p 351.00p 258949
22/03/2018 340.00p 348.00p 340.00p 342.50p 307708
21/03/2018 338.00p 345.00p 338.00p 343.50p 161667
20/03/2018 348.00p 355.00p 340.00p 340.00p 202598
19/03/2018 354.50p 355.50p 339.75p 348.00p 334929
16/03/2018 366.00p 371.00p 350.00p 350.00p 795731

*Close Price adjusted for both dividends and splits