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
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
15/03/2018 362.50p 372.00p 360.50p 367.50p 820317
14/03/2018 365.00p 370.00p 354.15p 363.00p 558344
13/03/2018 380.00p 383.00p 367.00p 367.00p 142403
12/03/2018 381.50p 388.19p 375.00p 380.00p 461726
09/03/2018 380.50p 390.49p 374.50p 376.00p 714554
08/03/2018 420.00p 425.00p 374.00p 389.00p 2672706
07/03/2018 475.00p 484.63p 471.50p 478.00p 179867
06/03/2018 465.00p 474.00p 463.00p 470.00p 219326
05/03/2018 452.00p 465.00p 452.00p 464.00p 148913
02/03/2018 460.00p 468.00p 454.00p 457.50p 135882
01/03/2018 460.50p 460.50p 450.30p 454.50p 54894
28/02/2018 467.00p 467.00p 453.20p 460.00p 71623
27/02/2018 470.00p 470.00p 454.00p 458.00p 220469
26/02/2018 473.00p 473.00p 462.00p 467.00p 53771
23/02/2018 469.50p 469.50p 463.00p 466.50p 57568
22/02/2018 461.50p 465.50p 460.50p 463.50p 117293
21/02/2018 459.50p 465.00p 455.00p 463.00p 339719
20/02/2018 461.50p 469.50p 456.00p 458.00p 100964
19/02/2018 470.00p 473.50p 457.00p 459.50p 128200
16/02/2018 462.00p 470.00p 451.47p 470.00p 150151
15/02/2018 456.00p 470.00p 453.50p 460.00p 26075
14/02/2018 448.50p 456.50p 447.00p 452.50p 177699
13/02/2018 450.00p 455.00p 445.00p 445.00p 91351
12/02/2018 449.50p 450.00p 445.00p 446.50p 102901
09/02/2018 445.00p 445.00p 423.50p 439.00p 263243
08/02/2018 457.00p 457.50p 445.00p 445.00p 34729
07/02/2018 454.50p 460.00p 449.50p 458.50p 107446
06/02/2018 458.00p 464.50p 443.50p 444.50p 257502
05/02/2018 501.00p 501.00p 467.00p 470.00p 90306
02/02/2018 498.00p 503.00p 455.00p 491.00p 190196
01/02/2018 520.00p 520.00p 492.50p 494.50p 75704
31/01/2018 523.00p 524.00p 511.00p 514.00p 42659
30/01/2018 534.00p 535.00p 515.00p 518.00p 28308
29/01/2018 539.00p 539.00p 526.00p 527.00p 30473
26/01/2018 544.00p 544.00p 531.00p 538.00p 71117
25/01/2018 539.00p 540.00p 531.00p 540.00p 239199
24/01/2018 542.00p 542.00p 533.00p 540.00p 91778
23/01/2018 547.00p 547.00p 538.00p 542.00p 76082
22/01/2018 536.00p 545.00p 536.00p 545.00p 49649
19/01/2018 536.00p 542.00p 533.00p 533.00p 87256
18/01/2018 543.00p 545.00p 535.00p 542.00p 72264
17/01/2018 539.00p 545.00p 534.00p 545.00p 75741
16/01/2018 538.00p 540.00p 535.00p 540.00p 58166
15/01/2018 532.00p 539.00p 532.00p 537.00p 50922
12/01/2018 535.00p 535.00p 530.00p 532.00p 48167
11/01/2018 538.00p 538.00p 534.00p 535.00p 73277
10/01/2018 538.00p 538.00p 530.00p 535.00p 73608
09/01/2018 534.00p 536.00p 532.00p 532.00p 66278
08/01/2018 543.00p 543.00p 533.00p 533.00p 80421
05/01/2018 545.00p 545.00p 534.00p 542.00p 66412
04/01/2018 545.00p 545.00p 542.05p 543.00p 84340
03/01/2018 542.00p 545.00p 541.00p 543.00p 77718
02/01/2018 540.00p 544.10p 532.00p 542.00p 128144
29/12/2017 535.00p 536.00p 531.00p 535.00p 65498
28/12/2017 534.50p 535.00p 528.00p 528.00p 88049
27/12/2017 520.00p 529.50p 520.00p 527.00p 38226
22/12/2017 526.00p 537.75p 524.60p 525.50p 12659
21/12/2017 526.00p 536.00p 525.00p 536.00p 59875
20/12/2017 545.00p 545.00p 527.50p 530.50p 99006
19/12/2017 520.00p 548.00p 519.50p 548.00p 291563
18/12/2017 523.00p 525.00p 519.50p 521.50p 151228
15/12/2017 510.00p 521.00p 510.00p 521.00p 2251632
14/12/2017 515.00p 519.50p 505.98p 519.50p 192152
13/12/2017 500.00p 515.00p 500.00p 515.00p 226703
12/12/2017 498.80p 509.00p 498.80p 505.00p 177747
11/12/2017 499.00p 503.50p 498.90p 499.90p 126189
08/12/2017 492.60p 500.50p 486.60p 499.00p 150771
07/12/2017 490.00p 496.00p 482.50p 491.20p 184603
06/12/2017 475.00p 486.10p 475.00p 480.00p 144128
05/12/2017 485.00p 485.20p 481.30p 484.00p 160292
04/12/2017 487.00p 487.00p 482.00p 482.00p 85756
01/12/2017 490.00p 490.00p 477.70p 485.00p 139878
30/11/2017 480.00p 488.50p 480.00p 485.00p 2088133
29/11/2017 475.00p 492.00p 475.00p 482.10p 70589
28/11/2017 490.00p 490.00p 477.65p 485.20p 24948
27/11/2017 485.00p 491.96p 480.60p 487.40p 71242
24/11/2017 480.00p 484.50p 480.00p 482.80p 80854
23/11/2017 485.00p 492.78p 479.80p 480.00p 203190
22/11/2017 492.00p 495.00p 486.30p 489.40p 69789
21/11/2017 490.00p 490.50p 488.50p 489.80p 67340
20/11/2017 492.20p 492.20p 487.20p 487.50p 92395
17/11/2017 497.00p 497.00p 482.90p 490.00p 92901
16/11/2017 499.90p 499.90p 493.10p 495.00p 81034
15/11/2017 504.50p 504.50p 495.35p 499.00p 212764
14/11/2017 505.00p 510.00p 499.30p 505.00p 361578
13/11/2017 500.50p 505.00p 490.10p 495.00p 154306
10/11/2017 485.00p 495.70p 484.90p 494.00p 172620
09/11/2017 486.00p 487.10p 480.00p 480.00p 151308
08/11/2017 490.00p 490.00p 487.80p 488.20p 57448
07/11/2017 480.00p 490.54p 480.00p 490.00p 70314
06/11/2017 490.00p 494.10p 485.25p 490.00p 55306
03/11/2017 489.90p 493.00p 487.34p 490.00p 45897
02/11/2017 490.00p 493.10p 487.30p 489.70p 103680
01/11/2017 490.00p 498.10p 481.55p 490.00p 62391
31/10/2017 490.00p 491.80p 483.30p 488.50p 202322
30/10/2017 485.00p 495.40p 485.00p 488.10p 66197
27/10/2017 482.90p 485.00p 479.60p 485.00p 377692
26/10/2017 479.60p 484.40p 479.60p 481.30p 69843
25/10/2017 490.00p 490.00p 480.00p 483.00p 110629
24/10/2017 489.20p 489.50p 477.73p 480.00p 169966
23/10/2017 495.00p 495.00p 481.72p 487.40p 158321
20/10/2017 482.00p 491.30p 482.00p 490.00p 27567
19/10/2017 491.90p 491.90p 480.70p 490.00p 160655
18/10/2017 481.60p 491.20p 481.60p 486.10p 67300
17/10/2017 485.00p 491.00p 485.00p 490.00p 341596
16/10/2017 490.00p 491.75p 488.80p 490.00p 119253
13/10/2017 493.60p 494.60p 485.80p 490.00p 127886

*Close Price adjusted for both dividends and splits