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
30/07/2024 190.00p 190.00p 185.00p 185.00p 134856
29/07/2024 188.60p 189.80p 182.00p 185.00p 67725
26/07/2024 184.00p 190.00p 183.20p 185.00p 238912
25/07/2024 187.40p 189.80p 181.40p 181.60p 54745
24/07/2024 181.20p 189.60p 181.20p 184.00p 80507
23/07/2024 186.20p 187.00p 183.50p 184.60p 342267
22/07/2024 188.60p 189.80p 181.80p 183.40p 17938
19/07/2024 185.80p 189.10p 182.00p 184.00p 168837
18/07/2024 185.40p 190.00p 185.40p 189.80p 98133
17/07/2024 181.00p 184.40p 180.00p 183.60p 277486
16/07/2024 182.20p 191.20p 180.00p 180.00p 401142
15/07/2024 189.40p 190.80p 182.40p 183.60p 106991
12/07/2024 185.00p 190.00p 182.92p 186.00p 186134
11/07/2024 191.80p 194.80p 184.00p 184.00p 211076
10/07/2024 190.20p 194.80p 187.40p 187.40p 352025
09/07/2024 195.60p 197.80p 190.20p 192.00p 247070
08/07/2024 193.00p 198.00p 189.33p 198.00p 203613
05/07/2024 183.00p 194.80p 183.00p 192.80p 168526
04/07/2024 191.00p 192.80p 188.00p 190.80p 148483
03/07/2024 191.00p 191.00p 184.01p 188.20p 131043
02/07/2024 189.00p 190.00p 186.40p 188.20p 95116
01/07/2024 186.00p 189.00p 183.00p 189.00p 97332
28/06/2024 185.00p 189.60p 183.00p 185.60p 178430
27/06/2024 190.00p 191.00p 186.87p 188.20p 621073
26/06/2024 183.00p 189.80p 183.00p 189.00p 112164
25/06/2024 185.00p 191.00p 185.00p 191.00p 464141
24/06/2024 180.00p 190.60p 180.00p 190.60p 286100
21/06/2024 177.20p 189.80p 177.20p 189.80p 2019741
20/06/2024 177.00p 185.00p 175.00p 181.80p 131707
19/06/2024 185.00p 185.00p 176.80p 178.80p 52566
18/06/2024 181.40p 181.40p 177.00p 177.00p 208631
17/06/2024 180.00p 184.10p 178.00p 178.00p 40967
14/06/2024 188.20p 188.20p 180.20p 183.00p 246043
13/06/2024 190.00p 190.00p 183.60p 183.60p 41819
12/06/2024 187.20p 189.00p 186.00p 186.80p 32081
11/06/2024 180.00p 188.96p 180.00p 185.00p 294266
10/06/2024 173.80p 189.40p 173.80p 189.40p 125980
07/06/2024 179.60p 182.00p 175.70p 182.00p 36931
06/06/2024 173.00p 178.80p 172.00p 178.20p 797901
05/06/2024 181.40p 181.40p 173.20p 173.60p 116378
04/06/2024 177.00p 179.80p 175.50p 177.00p 520479
03/06/2024 180.40p 186.20p 178.00p 180.00p 419668
31/05/2024 174.80p 185.40p 173.00p 185.40p 29265508
30/05/2024 170.60p 175.60p 170.00p 170.00p 570183
29/05/2024 178.80p 178.80p 174.80p 176.00p 44113
28/05/2024 172.00p 178.40p 172.00p 177.60p 156791
24/05/2024 168.00p 178.60p 168.00p 177.80p 62143
23/05/2024 168.00p 177.60p 168.00p 177.00p 52379
22/05/2024 171.20p 176.00p 169.60p 173.40p 20685
21/05/2024 174.40p 175.80p 169.60p 169.80p 13689
20/05/2024 168.20p 175.80p 168.00p 168.00p 291411
17/05/2024 171.80p 173.68p 169.60p 170.60p 134710
16/05/2024 167.00p 171.80p 165.00p 171.80p 437301
15/05/2024 165.00p 170.68p 165.00p 167.40p 37712
14/05/2024 168.60p 170.20p 166.67p 167.60p 29339
13/05/2024 172.60p 173.00p 169.25p 170.80p 310970
10/05/2024 174.00p 174.80p 172.00p 172.60p 37092
09/05/2024 172.20p 174.60p 172.00p 173.80p 141457
08/05/2024 175.00p 175.00p 168.40p 173.40p 47330
07/05/2024 174.40p 174.80p 165.60p 171.80p 21902
03/05/2024 175.00p 175.00p 167.80p 170.00p 167875
02/05/2024 170.60p 175.40p 167.80p 170.00p 54593
01/05/2024 173.20p 177.80p 170.99p 172.20p 38668
30/04/2024 174.60p 177.20p 170.40p 172.40p 136445
29/04/2024 178.40p 178.80p 170.00p 173.00p 70927
26/04/2024 174.00p 176.00p 169.72p 175.40p 171093
25/04/2024 170.00p 170.20p 167.00p 170.20p 51652
24/04/2024 166.00p 169.80p 166.00p 167.20p 673923
23/04/2024 161.00p 166.40p 161.00p 166.20p 59060
22/04/2024 166.00p 166.00p 160.20p 161.20p 238000
19/04/2024 164.00p 170.20p 161.40p 161.40p 113627
18/04/2024 169.20p 173.80p 162.40p 162.40p 93373
17/04/2024 175.00p 176.00p 168.00p 169.20p 174485
16/04/2024 173.80p 177.00p 171.60p 177.00p 123070
15/04/2024 173.60p 176.00p 172.38p 175.60p 55423
12/04/2024 177.00p 177.00p 171.80p 174.80p 30346
11/04/2024 171.00p 171.60p 170.40p 171.00p 40114
10/04/2024 170.00p 173.60p 168.76p 169.60p 116575
09/04/2024 170.80p 176.00p 170.80p 171.20p 46570
08/04/2024 172.80p 174.49p 171.20p 171.80p 249954
05/04/2024 170.60p 173.00p 168.26p 171.60p 197854
04/04/2024 170.80p 170.80p 167.53p 169.80p 34175
03/04/2024 165.20p 169.40p 163.60p 169.40p 591815
02/04/2024 163.20p 168.00p 163.20p 166.20p 93361
28/03/2024 166.50p 169.50p 165.50p 169.50p 116442
27/03/2024 169.50p 170.00p 165.50p 166.50p 60577
26/03/2024 166.00p 169.50p 164.00p 168.50p 285755
25/03/2024 168.50p 172.00p 163.00p 163.00p 149997
22/03/2024 164.50p 168.00p 163.00p 164.50p 21709
21/03/2024 164.50p 166.50p 164.00p 165.50p 1069819
20/03/2024 165.00p 166.00p 165.00p 165.00p 37900
19/03/2024 165.00p 167.00p 165.00p 166.00p 209910
18/03/2024 167.00p 169.25p 161.57p 166.00p 249876
15/03/2024 171.00p 171.50p 166.50p 166.50p 88268
14/03/2024 173.50p 175.50p 170.00p 171.00p 330534
13/03/2024 169.50p 171.00p 166.50p 169.50p 56563
12/03/2024 174.50p 175.00p 168.00p 169.00p 101546
11/03/2024 169.00p 172.50p 166.00p 172.00p 99657
08/03/2024 169.00p 169.00p 167.24p 169.00p 28558
07/03/2024 168.50p 169.00p 167.50p 169.00p 87293
06/03/2024 167.00p 170.00p 167.00p 169.00p 154752
05/03/2024 172.50p 172.50p 169.00p 170.00p 132111
04/03/2024 172.00p 174.00p 171.50p 172.50p 89457
01/03/2024 177.00p 177.00p 172.00p 173.00p 157799
29/02/2024 178.00p 179.00p 171.00p 171.00p 1809612
28/02/2024 177.00p 180.50p 176.28p 178.00p 102129
27/02/2024 178.50p 179.50p 172.73p 178.00p 120589
26/02/2024 179.00p 180.50p 178.50p 179.50p 62719
23/02/2024 180.50p 181.00p 177.00p 180.00p 51276
22/02/2024 178.50p 182.00p 178.00p 181.50p 27507
21/02/2024 178.00p 182.00p 174.50p 179.50p 63552
20/02/2024 180.00p 180.00p 177.00p 179.50p 66956
19/02/2024 180.00p 182.00p 178.50p 180.00p 89353
16/02/2024 180.50p 183.00p 178.50p 181.50p 105073
15/02/2024 184.00p 185.00p 179.50p 182.00p 71565
14/02/2024 175.00p 184.00p 175.00p 184.00p 93284
13/02/2024 175.00p 184.00p 171.00p 178.00p 603008
12/02/2024 171.00p 172.49p 169.00p 169.00p 13913
09/02/2024 170.50p 173.25p 168.80p 170.50p 48071
08/02/2024 173.00p 174.00p 171.22p 172.50p 30431
07/02/2024 174.00p 175.30p 172.50p 173.50p 40104
06/02/2024 169.50p 176.00p 169.50p 173.50p 454544
05/02/2024 170.50p 174.00p 169.50p 171.00p 1501648
02/02/2024 171.50p 171.50p 168.30p 171.00p 145982
01/02/2024 172.50p 172.50p 169.00p 171.00p 61816
31/01/2024 175.00p 175.75p 171.84p 172.00p 337517
30/01/2024 174.00p 177.00p 171.22p 177.00p 153277
29/01/2024 175.50p 175.50p 173.00p 175.00p 1270469
26/01/2024 172.50p 176.50p 172.00p 176.00p 300060
25/01/2024 174.50p 175.00p 171.00p 173.50p 474561
24/01/2024 169.00p 172.50p 168.80p 172.50p 470601
23/01/2024 166.50p 171.50p 166.50p 168.50p 126094
22/01/2024 169.50p 169.50p 163.50p 167.50p 169965
19/01/2024 167.00p 167.00p 163.55p 166.00p 106608
18/01/2024 165.50p 165.50p 164.00p 164.00p 53762
17/01/2024 166.00p 166.72p 163.50p 166.00p 225211
16/01/2024 165.50p 169.00p 165.11p 165.50p 125399
15/01/2024 162.50p 166.50p 161.50p 166.50p 145212
12/01/2024 165.00p 166.50p 162.96p 166.50p 125757
11/01/2024 155.50p 163.00p 155.50p 163.00p 974064
10/01/2024 157.50p 158.50p 152.50p 155.00p 2077391
09/01/2024 150.50p 157.50p 149.00p 155.00p 1032625
08/01/2024 148.00p 150.00p 145.00p 150.00p 789272
05/01/2024 145.00p 148.50p 144.00p 147.50p 84876
04/01/2024 139.00p 147.50p 139.00p 147.50p 3568833
03/01/2024 141.50p 143.50p 139.00p 140.50p 119586
02/01/2024 141.50p 143.90p 139.26p 141.50p 202713
29/12/2023 140.50p 142.00p 139.55p 140.00p 84472
28/12/2023 139.00p 142.00p 139.00p 140.50p 92103
27/12/2023 140.50p 145.50p 139.50p 140.50p 191752
22/12/2023 143.00p 143.00p 140.00p 140.50p 61498
21/12/2023 142.50p 142.50p 140.00p 140.50p 521254
20/12/2023 141.00p 144.70p 140.00p 141.00p 843861
19/12/2023 141.00p 143.50p 141.00p 143.50p 1073302
18/12/2023 142.00p 143.00p 140.50p 141.50p 157501
15/12/2023 140.00p 145.00p 140.00p 142.00p 131615
14/12/2023 140.50p 144.00p 140.00p 143.00p 360224
13/12/2023 145.00p 145.65p 141.00p 142.00p 475208
12/12/2023 146.00p 149.50p 145.00p 145.50p 101670
11/12/2023 147.00p 150.00p 147.00p 148.00p 277734
08/12/2023 147.00p 150.50p 147.00p 148.00p 41618
07/12/2023 148.00p 151.00p 147.00p 148.00p 312302
06/12/2023 151.00p 152.00p 149.01p 150.50p 361751
05/12/2023 152.00p 153.00p 151.50p 151.50p 5745
04/12/2023 152.00p 153.50p 151.10p 152.50p 20130
01/12/2023 150.00p 157.00p 148.50p 153.00p 38279
30/11/2023 150.50p 152.00p 150.00p 150.00p 205606
29/11/2023 154.00p 155.00p 150.31p 151.50p 111028
28/11/2023 155.00p 157.50p 154.50p 155.00p 74732
27/11/2023 152.50p 157.50p 152.50p 154.50p 423369
24/11/2023 152.50p 155.31p 152.50p 153.00p 340136
23/11/2023 153.50p 154.00p 145.88p 151.50p 264616
22/11/2023 153.50p 154.54p 152.50p 153.00p 410702
21/11/2023 153.50p 153.50p 152.00p 153.00p 29743
20/11/2023 153.50p 155.00p 151.00p 153.50p 156013
17/11/2023 152.00p 154.50p 151.50p 153.50p 486418
16/11/2023 153.00p 153.25p 149.50p 151.00p 593039
15/11/2023 153.00p 157.50p 152.50p 152.50p 56114
14/11/2023 153.50p 154.00p 149.00p 152.50p 1750000
13/11/2023 152.00p 152.00p 148.53p 150.00p 38567
10/11/2023 150.50p 154.50p 150.50p 151.50p 350064
09/11/2023 149.50p 154.00p 146.50p 150.00p 159821
08/11/2023 148.00p 150.00p 145.50p 147.00p 628182
07/11/2023 151.50p 151.50p 147.50p 147.50p 55126
06/11/2023 148.00p 150.00p 147.53p 148.00p 2112256
03/11/2023 148.50p 150.00p 147.00p 149.50p 354434
02/11/2023 149.00p 150.00p 147.00p 149.50p 332298
01/11/2023 148.50p 150.00p 148.00p 148.50p 60170
31/10/2023 151.50p 153.00p 148.00p 150.00p 106189
30/10/2023 150.50p 152.00p 149.00p 152.00p 292908
27/10/2023 150.50p 152.00p 149.00p 150.00p 261882
26/10/2023 149.00p 151.00p 148.00p 150.50p 47582
25/10/2023 152.00p 153.50p 149.50p 151.00p 49122
24/10/2023 154.50p 154.50p 152.50p 152.50p 28452
23/10/2023 156.00p 156.00p 153.00p 154.00p 44224
20/10/2023 158.50p 158.50p 154.00p 157.50p 45999
19/10/2023 158.50p 160.00p 157.00p 159.50p 20486
18/10/2023 160.50p 161.86p 157.00p 159.00p 209387
17/10/2023 160.00p 161.50p 157.00p 161.50p 346220
16/10/2023 161.50p 161.50p 156.97p 160.00p 466498

*Close Price adjusted for both dividends and splits