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
14/03/2022 162.00p 162.50p 160.00p 160.00p 215773
11/03/2022 161.00p 163.17p 160.00p 160.00p 842066
10/03/2022 166.00p 166.00p 150.52p 161.00p 184629
09/03/2022 153.00p 169.00p 148.85p 166.00p 2353062
08/03/2022 150.00p 152.50p 143.00p 143.00p 71188
07/03/2022 151.50p 152.50p 145.00p 147.50p 174061
04/03/2022 159.50p 159.80p 145.50p 149.50p 642517
03/03/2022 162.50p 162.50p 159.50p 160.25p 20475
02/03/2022 160.00p 162.00p 157.50p 160.00p 31427
01/03/2022 164.00p 164.00p 157.00p 157.00p 36525
28/02/2022 161.50p 163.00p 159.00p 160.00p 40519
25/02/2022 159.50p 164.50p 158.50p 162.00p 59185
24/02/2022 166.50p 169.50p 155.00p 155.00p 40731
23/02/2022 169.50p 171.50p 161.50p 163.00p 525877
22/02/2022 162.00p 170.90p 162.00p 169.00p 28327
21/02/2022 171.00p 175.15p 163.00p 163.00p 37112
18/02/2022 169.00p 175.00p 169.00p 170.50p 70430
17/02/2022 172.50p 175.00p 171.50p 175.00p 14180
16/02/2022 177.00p 177.00p 172.00p 172.00p 38525
15/02/2022 175.00p 178.00p 167.00p 167.00p 32577
14/02/2022 172.00p 177.00p 166.50p 166.50p 335188
11/02/2022 170.00p 177.50p 167.00p 172.00p 53549
10/02/2022 171.00p 172.00p 164.00p 169.00p 59406
09/02/2022 179.50p 180.50p 171.00p 171.00p 55501
08/02/2022 182.00p 182.00p 176.50p 176.50p 32199
07/02/2022 181.50p 181.50p 175.50p 177.00p 52955
04/02/2022 180.00p 181.50p 175.50p 177.00p 29730
03/02/2022 176.00p 182.00p 175.50p 182.00p 44280
02/02/2022 170.00p 176.50p 166.00p 172.00p 6518575
01/02/2022 170.00p 171.00p 161.75p 165.00p 106751
31/01/2022 173.00p 175.47p 168.00p 168.00p 463400
28/01/2022 179.50p 180.50p 172.50p 172.50p 88933
27/01/2022 174.00p 178.00p 174.00p 175.00p 82114
26/01/2022 182.50p 185.00p 174.00p 174.00p 194865
25/01/2022 174.00p 183.50p 170.67p 182.00p 47358
24/01/2022 186.00p 190.00p 163.89p 170.00p 158130
21/01/2022 191.50p 191.50p 184.00p 184.00p 74975
20/01/2022 194.50p 194.50p 189.39p 191.50p 26509
19/01/2022 195.00p 195.00p 191.00p 191.00p 25955
18/01/2022 191.00p 194.50p 189.50p 192.00p 66505
17/01/2022 190.00p 193.00p 186.50p 188.50p 27773
14/01/2022 191.50p 198.00p 190.00p 198.00p 4745
13/01/2022 190.50p 192.00p 190.00p 192.00p 16134
12/01/2022 191.00p 192.42p 186.00p 191.00p 58342
10/01/2022 183.00p 183.00p 177.92p 181.00p 81212
07/01/2022 184.00p 185.44p 180.00p 183.00p 92626
06/01/2022 185.00p 191.00p 184.00p 184.00p 239358
05/01/2022 190.50p 193.00p 186.00p 186.00p 13418
04/01/2022 187.00p 193.50p 186.92p 187.00p 25397
31/12/2021 186.00p 191.74p 186.00p 189.50p 214509
30/12/2021 187.50p 194.00p 186.00p 194.00p 20665
29/12/2021 188.00p 190.00p 185.00p 188.00p 41685
24/12/2021 186.00p 186.00p 185.00p 185.00p 12437
23/12/2021 187.00p 189.67p 186.00p 188.00p 208517
22/12/2021 189.00p 189.86p 186.67p 188.00p 19006
21/12/2021 186.50p 192.50p 184.00p 192.50p 26794
20/12/2021 184.50p 188.17p 180.50p 183.50p 30652
17/12/2021 192.00p 196.50p 186.00p 186.00p 51478
16/12/2021 192.00p 195.00p 190.00p 190.00p 44773
15/12/2021 191.00p 195.50p 191.00p 195.50p 4926
14/12/2021 191.00p 197.00p 190.16p 197.00p 32128
13/12/2021 195.50p 197.00p 192.00p 192.00p 42206
10/12/2021 196.00p 197.00p 192.89p 195.50p 20012
09/12/2021 193.00p 199.00p 192.00p 199.00p 23010
08/12/2021 196.00p 200.00p 189.00p 195.50p 57884
07/12/2021 200.00p 201.00p 196.00p 196.00p 21536
06/12/2021 195.00p 205.00p 193.00p 205.00p 61588
03/12/2021 200.00p 202.00p 193.00p 193.00p 17357
02/12/2021 198.00p 206.00p 196.99p 203.00p 37164
01/12/2021 205.00p 209.00p 195.00p 199.50p 18405
30/11/2021 197.00p 205.00p 193.00p 205.00p 36738
29/11/2021 196.00p 198.00p 192.58p 196.50p 65931
26/11/2021 210.00p 210.00p 192.50p 197.00p 65632
25/11/2021 202.00p 206.00p 199.40p 204.00p 12190
24/11/2021 197.50p 198.50p 193.75p 196.00p 44266
23/11/2021 200.00p 205.00p 191.40p 195.00p 101313
22/11/2021 203.00p 210.00p 189.00p 198.00p 99786
19/11/2021 206.00p 210.19p 202.00p 206.00p 68718
18/11/2021 205.00p 209.00p 203.30p 209.00p 9382
17/11/2021 214.00p 221.00p 201.00p 201.00p 55415
16/11/2021 208.00p 213.40p 202.60p 208.00p 78043
15/11/2021 210.00p 210.00p 197.00p 205.00p 76872
12/11/2021 218.00p 218.00p 200.00p 204.00p 1273839
11/11/2021 215.00p 219.00p 206.00p 209.00p 78479
10/11/2021 214.00p 217.68p 200.80p 208.00p 108279
09/11/2021 204.00p 218.00p 203.30p 213.00p 609988
08/11/2021 196.50p 204.00p 194.00p 195.00p 40752
05/11/2021 193.00p 200.00p 193.00p 193.00p 16499
04/11/2021 192.00p 196.00p 190.14p 194.50p 36837
03/11/2021 192.00p 192.00p 189.40p 190.00p 6612
02/11/2021 192.50p 193.50p 189.00p 189.00p 24331
01/11/2021 193.50p 199.50p 190.40p 192.00p 49469
29/10/2021 199.50p 205.75p 192.50p 192.50p 45609
28/10/2021 197.50p 206.62p 194.00p 194.00p 115975
27/10/2021 191.50p 205.00p 188.50p 197.00p 149187
26/10/2021 187.00p 191.70p 183.00p 187.00p 705531
25/10/2021 181.00p 184.25p 176.40p 182.50p 1149445
22/10/2021 169.50p 175.00p 169.38p 173.50p 258791
21/10/2021 170.00p 171.50p 165.00p 169.50p 229417
20/10/2021 167.50p 171.30p 164.00p 168.50p 14927
19/10/2021 169.50p 171.50p 168.00p 168.00p 17959
18/10/2021 173.50p 177.00p 170.00p 170.00p 14004
15/10/2021 173.50p 173.50p 162.75p 171.00p 93072
14/10/2021 173.50p 174.00p 170.67p 172.50p 17533
13/10/2021 171.00p 173.00p 169.00p 173.00p 18330
12/10/2021 173.50p 175.00p 166.56p 173.00p 22353
11/10/2021 171.00p 171.00p 163.50p 167.00p 42719
08/10/2021 171.00p 173.30p 169.00p 171.00p 29630
07/10/2021 171.00p 174.50p 166.50p 174.50p 101250
06/10/2021 183.00p 184.37p 176.00p 176.00p 132670
05/10/2021 185.00p 191.50p 180.00p 180.00p 381073
04/10/2021 186.00p 191.50p 180.00p 182.00p 298424
01/10/2021 181.00p 189.00p 181.00p 182.00p 87109
30/09/2021 185.00p 185.00p 181.00p 182.00p 78953
29/09/2021 185.00p 188.00p 183.00p 184.00p 65185
28/09/2021 189.00p 194.50p 179.83p 183.00p 66234
27/09/2021 193.50p 202.00p 182.00p 184.00p 237299
24/09/2021 195.50p 203.92p 187.50p 193.00p 103635
23/09/2021 184.50p 195.00p 181.50p 191.00p 586724
22/09/2021 170.50p 183.12p 170.50p 180.00p 1473496
21/09/2021 161.50p 165.51p 155.50p 157.50p 56938
20/09/2021 160.00p 162.80p 153.00p 160.00p 312655
17/09/2021 159.00p 159.32p 151.00p 157.50p 104770
16/09/2021 146.00p 154.50p 146.00p 154.50p 218604
15/09/2021 150.00p 150.00p 144.00p 146.00p 233847
14/09/2021 147.00p 150.00p 143.00p 148.00p 47033
13/09/2021 146.00p 148.72p 145.50p 145.50p 20123
10/09/2021 147.00p 149.78p 146.50p 146.50p 581900
09/09/2021 144.50p 149.00p 142.00p 148.50p 278048
08/09/2021 147.00p 149.00p 144.00p 144.00p 20959
07/09/2021 149.50p 149.50p 144.00p 145.00p 39121
06/09/2021 148.50p 149.50p 146.00p 146.00p 87735
03/09/2021 149.00p 149.50p 146.00p 146.00p 201408
02/09/2021 149.00p 152.50p 146.00p 147.50p 190307
01/09/2021 150.00p 150.00p 147.00p 150.00p 149444
31/08/2021 149.50p 152.00p 145.00p 149.00p 66926
30/08/2021 149.00p 149.87p 147.00p 148.75p 109886
27/08/2021 149.00p 149.87p 147.00p 148.75p 109886
26/08/2021 149.00p 153.50p 148.00p 151.50p 149103
25/08/2021 149.00p 154.00p 144.40p 154.00p 180195
24/08/2021 148.00p 149.05p 146.50p 148.00p 86962
23/08/2021 148.50p 152.25p 147.00p 148.00p 38416
20/08/2021 148.00p 153.00p 146.00p 147.00p 75693
19/08/2021 150.00p 159.00p 147.50p 147.50p 99877
18/08/2021 148.00p 153.50p 147.00p 153.50p 69991
17/08/2021 147.50p 152.50p 145.50p 152.50p 165030
16/08/2021 150.00p 153.10p 144.00p 150.00p 147550
13/08/2021 146.00p 151.50p 145.50p 151.50p 194212
12/08/2021 148.00p 150.00p 145.00p 148.00p 495255
11/08/2021 145.00p 148.37p 144.50p 144.50p 66356
10/08/2021 145.00p 147.00p 144.00p 146.00p 136542
09/08/2021 144.00p 147.50p 144.00p 144.00p 104899
06/08/2021 148.00p 148.50p 144.50p 145.00p 105356
05/08/2021 145.00p 147.50p 144.50p 145.50p 81487
04/08/2021 145.00p 147.00p 143.50p 145.00p 50970
03/08/2021 145.00p 147.10p 144.50p 146.75p 56721
02/08/2021 144.50p 150.50p 144.50p 145.00p 72314
30/07/2021 149.00p 151.35p 138.50p 144.00p 96056
29/07/2021 146.00p 150.19p 145.00p 145.50p 146629
28/07/2021 152.00p 153.00p 146.00p 146.00p 71439
27/07/2021 147.50p 148.50p 144.50p 148.00p 108286
26/07/2021 145.00p 149.00p 144.00p 145.50p 74234
23/07/2021 145.50p 147.65p 144.00p 144.00p 32028
22/07/2021 144.50p 144.50p 142.00p 142.00p 19151
21/07/2021 143.00p 146.00p 140.58p 142.00p 42636
20/07/2021 144.00p 149.00p 138.00p 138.50p 46348
19/07/2021 143.00p 146.20p 127.50p 143.00p 113290
16/07/2021 146.50p 148.78p 141.00p 141.00p 46099
15/07/2021 146.00p 149.50p 144.25p 149.50p 49062
14/07/2021 147.00p 153.00p 145.00p 147.75p 116909
13/07/2021 145.00p 150.00p 144.00p 149.50p 33764
12/07/2021 147.00p 155.00p 145.00p 145.00p 60826
09/07/2021 147.00p 148.25p 143.00p 146.50p 31030
08/07/2021 143.50p 146.00p 142.00p 145.50p 31529
07/07/2021 148.00p 154.00p 143.12p 145.50p 123307
06/07/2021 142.00p 153.70p 141.00p 145.50p 1416313
05/07/2021 135.50p 140.97p 133.00p 139.00p 124157
02/07/2021 131.00p 137.00p 131.00p 137.00p 72440
01/07/2021 128.50p 133.00p 128.50p 131.00p 71501
30/06/2021 130.00p 130.50p 127.00p 129.50p 45450
29/06/2021 127.50p 130.50p 127.37p 130.00p 12414
28/06/2021 125.00p 131.00p 125.00p 131.00p 17998
25/06/2021 127.50p 130.25p 123.50p 123.50p 60874
24/06/2021 122.00p 127.12p 122.00p 127.00p 112715
23/06/2021 127.00p 130.50p 122.00p 122.00p 56217
22/06/2021 127.00p 128.50p 121.00p 121.00p 104235
21/06/2021 132.00p 134.50p 125.00p 125.00p 63043
18/06/2021 131.50p 134.33p 127.50p 127.50p 106552
17/06/2021 134.00p 135.79p 131.15p 135.50p 11400
16/06/2021 132.50p 134.00p 127.00p 127.00p 18820
15/06/2021 132.00p 135.48p 131.50p 134.50p 30483
14/06/2021 131.00p 134.00p 130.50p 134.00p 7427
11/06/2021 128.00p 129.85p 126.00p 126.00p 19054
10/06/2021 129.00p 139.00p 126.00p 128.50p 538976
09/06/2021 130.50p 135.50p 128.00p 129.00p 8589
08/06/2021 133.00p 136.00p 129.50p 135.50p 32129
07/06/2021 134.00p 139.00p 127.04p 135.00p 34344
04/06/2021 135.00p 136.20p 127.50p 133.50p 63721
03/06/2021 132.00p 133.05p 126.50p 129.50p 62016
02/06/2021 130.50p 131.50p 127.00p 131.50p 55616

*Close Price adjusted for both dividends and splits