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
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
13/10/2023 164.00p 164.00p 159.00p 162.00p 259497
12/10/2023 164.50p 164.50p 162.50p 163.00p 87609
11/10/2023 163.50p 167.50p 161.75p 162.50p 47078
10/10/2023 165.50p 168.00p 163.09p 166.00p 1505410
09/10/2023 162.00p 166.50p 160.00p 164.00p 143384
06/10/2023 160.50p 164.50p 159.00p 163.00p 119415
05/10/2023 161.50p 161.50p 158.50p 159.50p 775666
04/10/2023 160.50p 165.00p 160.43p 161.00p 690497
03/10/2023 186.50p 187.00p 157.27p 164.50p 866557
02/10/2023 185.00p 187.00p 183.00p 185.50p 1026643
29/09/2023 186.00p 186.00p 182.50p 184.50p 355052
28/09/2023 189.00p 189.00p 183.50p 183.50p 891612
27/09/2023 167.00p 193.00p 166.00p 190.00p 3172696
26/09/2023 166.00p 167.50p 164.16p 167.00p 584727
25/09/2023 164.50p 164.50p 163.00p 163.00p 34377
22/09/2023 165.00p 165.00p 163.00p 164.00p 87156
21/09/2023 162.00p 165.00p 161.50p 165.00p 612679
20/09/2023 163.00p 164.00p 161.50p 163.00p 59719
19/09/2023 160.00p 162.00p 160.00p 160.00p 26473
18/09/2023 160.50p 161.50p 157.00p 160.50p 584337
15/09/2023 160.00p 161.50p 158.39p 158.50p 62756
14/09/2023 160.00p 161.50p 155.28p 160.00p 497369
13/09/2023 162.00p 163.00p 160.48p 162.50p 260406
12/09/2023 160.00p 162.00p 159.98p 160.50p 111684
11/09/2023 160.00p 161.04p 159.00p 160.50p 219137
08/09/2023 156.00p 161.50p 156.00p 160.00p 254185
07/09/2023 155.50p 157.00p 155.00p 157.00p 253671
06/09/2023 153.00p 156.50p 153.00p 156.00p 253594
05/09/2023 151.00p 155.00p 151.00p 153.00p 104112
04/09/2023 152.00p 154.88p 150.00p 152.00p 339010
01/09/2023 152.00p 154.00p 149.50p 151.00p 80525
31/08/2023 151.50p 155.00p 151.00p 152.00p 160358
30/08/2023 149.50p 149.50p 148.45p 149.50p 83393
29/08/2023 147.50p 149.50p 147.48p 149.50p 30140
25/08/2023 149.00p 150.00p 144.50p 146.50p 106614
24/08/2023 151.00p 153.00p 146.50p 146.50p 54260
23/08/2023 150.00p 153.50p 150.00p 152.50p 37781
22/08/2023 152.00p 153.00p 150.00p 150.00p 44979
21/08/2023 149.00p 151.50p 149.00p 149.00p 27557
18/08/2023 158.00p 158.00p 149.00p 149.00p 61207
17/08/2023 151.00p 152.00p 150.00p 150.00p 63851
16/08/2023 151.50p 151.65p 149.00p 150.00p 172628
15/08/2023 152.50p 153.50p 152.00p 152.50p 30741
14/08/2023 153.00p 153.00p 150.00p 152.50p 48762
11/08/2023 153.00p 153.91p 153.00p 153.00p 7617
10/08/2023 153.00p 155.00p 152.50p 153.00p 92861
09/08/2023 154.00p 154.00p 152.33p 154.00p 135747
08/08/2023 147.00p 156.50p 147.00p 154.00p 1562793
07/08/2023 150.00p 150.00p 148.00p 150.00p 35021
04/08/2023 150.00p 152.90p 148.50p 148.50p 85082
03/08/2023 154.00p 154.00p 150.00p 150.00p 143922
02/08/2023 154.50p 155.00p 153.60p 155.00p 31888
01/08/2023 156.00p 156.00p 155.50p 155.50p 36829
31/07/2023 157.00p 158.50p 154.50p 156.00p 45807
28/07/2023 157.00p 158.00p 156.00p 156.00p 43651
27/07/2023 158.00p 159.00p 157.79p 159.00p 83707
26/07/2023 158.00p 159.50p 154.50p 159.00p 1196323
25/07/2023 157.00p 158.00p 156.50p 157.00p 584755
24/07/2023 156.50p 158.00p 152.67p 156.50p 503270
21/07/2023 158.00p 159.50p 157.00p 157.00p 72107
20/07/2023 158.00p 160.00p 156.00p 159.00p 1072001
19/07/2023 158.00p 158.00p 156.00p 156.50p 98414
18/07/2023 151.00p 158.00p 151.00p 158.00p 604715
17/07/2023 149.00p 155.00p 149.00p 154.00p 351418
14/07/2023 150.00p 152.00p 145.50p 151.00p 1893472
13/07/2023 148.50p 150.50p 147.00p 150.50p 292125
12/07/2023 149.50p 150.50p 148.75p 149.00p 141106
11/07/2023 147.50p 151.50p 146.50p 149.00p 1058316
10/07/2023 147.50p 153.50p 146.00p 148.50p 647640
07/07/2023 192.50p 194.50p 142.00p 147.00p 5584441
06/07/2023 195.50p 195.50p 193.50p 195.00p 128017

*Close Price adjusted for both dividends and splits