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
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
05/07/2023 195.00p 196.00p 192.88p 195.00p 242865
04/07/2023 196.50p 197.38p 195.00p 195.00p 616086
03/07/2023 195.50p 197.50p 195.00p 196.50p 216583
30/06/2023 194.00p 195.00p 193.00p 195.00p 261841
29/06/2023 194.50p 195.00p 191.88p 193.00p 1108666
28/06/2023 195.50p 198.50p 194.50p 195.00p 805288
27/06/2023 196.50p 196.50p 195.00p 195.00p 1213556
26/06/2023 196.50p 196.50p 193.00p 195.00p 2225637
23/06/2023 203.00p 203.00p 194.89p 195.00p 1531527
22/06/2023 196.00p 197.00p 195.00p 196.50p 1367929
21/06/2023 199.00p 199.00p 195.00p 196.00p 2978688
20/06/2023 187.00p 189.50p 187.00p 188.50p 134207
19/06/2023 193.50p 193.50p 188.50p 190.00p 160887
16/06/2023 188.00p 197.50p 188.00p 190.00p 1025536
15/06/2023 190.00p 190.00p 186.58p 189.00p 101721
14/06/2023 188.50p 189.01p 186.11p 188.00p 228816
13/06/2023 189.50p 189.50p 188.00p 189.00p 242657
12/06/2023 188.00p 190.56p 186.55p 188.00p 2211624
09/06/2023 174.50p 200.00p 170.50p 188.00p 1944348
08/06/2023 173.50p 175.50p 172.63p 174.50p 95885
07/06/2023 166.50p 177.00p 163.44p 173.00p 252557
06/06/2023 162.00p 163.50p 161.50p 162.50p 108248
05/06/2023 162.50p 165.00p 160.00p 162.50p 154067
02/06/2023 166.00p 166.00p 161.08p 162.00p 112384
01/06/2023 161.50p 164.50p 161.00p 162.00p 61057
31/05/2023 166.00p 166.00p 161.00p 161.50p 94473
30/05/2023 164.00p 172.15p 159.68p 160.50p 527379
26/05/2023 159.50p 160.70p 157.00p 159.00p 169640
25/05/2023 158.00p 158.00p 156.50p 157.00p 110790
24/05/2023 160.50p 160.50p 154.50p 155.00p 149749
23/05/2023 151.50p 163.50p 151.50p 160.00p 684178
22/05/2023 146.00p 151.50p 145.00p 150.50p 374113
19/05/2023 145.00p 146.00p 143.00p 145.00p 181654
18/05/2023 146.50p 146.50p 144.50p 145.00p 128635
17/05/2023 147.00p 147.50p 141.00p 144.50p 477916
16/05/2023 143.50p 147.50p 143.50p 146.50p 30098
15/05/2023 143.00p 145.85p 142.00p 142.50p 72122
12/05/2023 144.00p 147.33p 141.00p 142.50p 57244
11/05/2023 144.00p 146.00p 143.00p 143.00p 174875
10/05/2023 145.50p 147.50p 141.81p 144.00p 170898
09/05/2023 145.00p 146.80p 145.00p 145.50p 93756
05/05/2023 146.50p 148.00p 144.00p 145.00p 461923
04/05/2023 144.00p 146.38p 141.55p 144.00p 406821
03/05/2023 145.00p 146.50p 142.50p 143.00p 33591
02/05/2023 140.00p 145.00p 139.00p 144.50p 426603
28/04/2023 139.00p 144.85p 139.00p 142.00p 101139
27/04/2023 137.00p 137.00p 130.00p 135.00p 256339
26/04/2023 130.00p 132.00p 128.50p 130.00p 1124204
25/04/2023 133.00p 134.50p 130.50p 131.00p 23702
24/04/2023 130.00p 132.50p 130.00p 130.00p 369180
21/04/2023 137.00p 137.50p 130.00p 130.00p 168724
20/04/2023 138.50p 138.50p 137.00p 137.00p 27199
19/04/2023 139.50p 142.86p 137.00p 137.00p 53302
18/04/2023 135.00p 139.24p 135.00p 136.00p 66886
17/04/2023 136.00p 141.50p 135.00p 141.50p 76861
14/04/2023 138.50p 139.00p 134.50p 134.50p 210403
13/04/2023 138.00p 138.00p 135.50p 138.00p 46637
12/04/2023 139.50p 142.50p 135.50p 137.50p 80970
11/04/2023 144.00p 144.00p 138.16p 139.50p 92444
06/04/2023 137.50p 139.00p 135.00p 139.00p 48258
05/04/2023 140.00p 141.50p 134.55p 135.00p 51163
04/04/2023 143.00p 143.00p 135.50p 136.50p 53927
03/04/2023 139.50p 139.50p 134.50p 137.00p 63444
31/03/2023 139.50p 140.00p 133.55p 136.50p 61598
30/03/2023 137.00p 140.00p 135.50p 136.50p 61594
29/03/2023 134.00p 136.50p 131.50p 135.00p 287935
28/03/2023 138.00p 138.50p 132.97p 133.00p 560927
27/03/2023 133.50p 139.50p 133.50p 139.50p 68485
24/03/2023 137.50p 137.50p 132.50p 133.50p 57381
23/03/2023 138.00p 139.34p 136.90p 137.50p 91261
22/03/2023 130.00p 139.00p 130.00p 138.00p 93412
21/03/2023 130.00p 137.00p 130.00p 136.50p 135632
20/03/2023 127.00p 130.00p 124.50p 129.00p 246234
17/03/2023 130.00p 130.00p 118.00p 128.50p 2053082
16/03/2023 127.50p 131.50p 126.00p 129.00p 237391
15/03/2023 133.00p 134.90p 126.00p 126.00p 195360
14/03/2023 135.00p 135.00p 133.00p 133.50p 103193
13/03/2023 133.50p 135.00p 133.00p 133.00p 205297
10/03/2023 135.00p 138.50p 129.76p 133.50p 150254
09/03/2023 141.00p 142.65p 132.00p 132.50p 42118444
08/03/2023 138.50p 145.90p 134.00p 145.50p 137737
07/03/2023 154.50p 154.50p 139.00p 140.00p 256702
06/03/2023 158.50p 159.00p 153.50p 155.00p 83098
03/03/2023 162.50p 164.87p 158.00p 158.00p 55466
02/03/2023 168.50p 170.00p 160.00p 161.50p 200775
01/03/2023 161.00p 167.00p 157.80p 161.50p 146559
28/02/2023 165.00p 165.00p 159.50p 162.00p 85302
27/02/2023 156.00p 163.00p 156.00p 162.50p 56711
24/02/2023 160.00p 164.20p 158.00p 161.00p 74230
23/02/2023 157.00p 160.50p 153.50p 159.00p 80496
22/02/2023 156.00p 161.00p 154.10p 154.50p 125113
21/02/2023 158.50p 163.00p 156.00p 156.00p 144034
20/02/2023 159.00p 160.50p 157.00p 157.50p 336195
17/02/2023 160.50p 162.00p 158.00p 158.00p 59278
16/02/2023 164.00p 165.00p 160.00p 160.00p 122178
15/02/2023 162.00p 166.11p 159.00p 160.00p 185027
14/02/2023 169.00p 170.00p 159.50p 160.50p 501824
13/02/2023 173.00p 176.50p 169.00p 169.00p 20633
10/02/2023 169.00p 170.60p 168.00p 169.00p 104485
09/02/2023 169.00p 171.50p 166.59p 168.50p 69663
08/02/2023 172.50p 172.90p 166.00p 166.00p 180168
07/02/2023 172.00p 175.50p 170.00p 171.00p 63358
06/02/2023 180.50p 181.50p 171.50p 172.50p 51650
03/02/2023 182.00p 183.49p 177.00p 177.50p 128392
02/02/2023 180.00p 180.50p 175.00p 178.50p 50010
01/02/2023 179.00p 180.00p 178.00p 180.00p 28957
31/01/2023 176.50p 179.50p 175.50p 175.50p 58294
30/01/2023 176.50p 178.50p 175.00p 176.50p 34029
27/01/2023 174.00p 179.50p 174.00p 174.50p 102296
26/01/2023 174.00p 175.50p 173.50p 173.50p 225289
25/01/2023 171.00p 174.00p 171.00p 174.00p 21468
24/01/2023 175.00p 179.50p 171.00p 171.00p 41746
23/01/2023 173.00p 173.44p 170.00p 170.50p 32848
20/01/2023 173.00p 173.50p 172.00p 172.00p 43216
19/01/2023 175.00p 176.50p 170.00p 172.50p 27705
18/01/2023 173.00p 177.50p 170.96p 175.00p 113511
17/01/2023 173.00p 178.23p 170.00p 170.00p 79797
16/01/2023 168.50p 174.33p 168.50p 168.50p 31494
13/01/2023 172.50p 179.15p 171.00p 171.00p 50776
12/01/2023 170.00p 177.00p 169.85p 172.00p 283784
11/01/2023 167.00p 169.50p 165.50p 169.00p 201620
10/01/2023 162.00p 164.00p 162.00p 163.00p 39340
09/01/2023 170.00p 170.00p 159.40p 162.00p 96419
06/01/2023 174.00p 174.00p 165.00p 165.00p 57363
05/01/2023 173.50p 173.50p 168.50p 168.50p 64859
04/01/2023 175.00p 175.50p 171.50p 171.50p 90932
03/01/2023 166.50p 176.00p 165.50p 174.50p 68543
30/12/2022 170.00p 170.00p 165.48p 166.00p 31907
29/12/2022 166.00p 166.50p 163.68p 166.00p 36271
28/12/2022 164.00p 166.00p 162.57p 163.00p 38841
23/12/2022 164.00p 164.00p 162.08p 164.00p 6281
22/12/2022 161.00p 164.00p 159.10p 164.00p 90007
21/12/2022 160.00p 161.00p 160.00p 160.50p 19567
20/12/2022 160.50p 161.00p 159.00p 160.00p 49960
19/12/2022 161.00p 161.00p 159.10p 160.50p 31668
16/12/2022 161.00p 162.02p 160.00p 161.00p 77214
15/12/2022 161.00p 161.00p 159.00p 161.00p 26577
14/12/2022 160.00p 161.00p 159.81p 160.50p 48766
13/12/2022 162.00p 163.50p 160.00p 160.00p 45967
12/12/2022 159.50p 161.00p 159.00p 161.00p 19587
09/12/2022 158.00p 161.00p 158.00p 159.50p 42287
08/12/2022 159.50p 162.03p 157.00p 157.00p 71770
07/12/2022 163.00p 163.50p 159.00p 159.00p 224296
06/12/2022 162.50p 163.35p 162.50p 162.50p 208251
05/12/2022 163.00p 163.50p 161.00p 162.50p 195314
02/12/2022 162.00p 163.50p 159.18p 161.00p 11539481
01/12/2022 163.00p 163.00p 161.00p 162.00p 58345
30/11/2022 164.00p 164.00p 161.05p 161.50p 31393
29/11/2022 163.00p 163.50p 155.54p 163.50p 24074
28/11/2022 155.00p 155.00p 152.00p 153.00p 1232940
25/11/2022 156.00p 158.00p 154.00p 155.25p 71213
24/11/2022 154.00p 154.50p 152.00p 152.00p 43299
23/11/2022 154.50p 158.25p 152.50p 154.00p 43214
22/11/2022 154.50p 154.50p 153.00p 154.00p 31179
21/11/2022 153.00p 154.50p 153.00p 154.50p 2189
18/11/2022 153.00p 155.00p 152.30p 153.00p 67931
17/11/2022 152.50p 155.00p 152.50p 153.00p 20511
16/11/2022 155.00p 155.00p 152.50p 152.50p 60784
15/11/2022 155.00p 155.00p 154.00p 154.50p 49791
14/11/2022 153.00p 159.00p 151.65p 154.50p 66163
11/11/2022 152.50p 154.00p 150.18p 153.00p 118136
10/11/2022 154.00p 155.00p 149.00p 152.00p 230932
09/11/2022 147.00p 148.00p 146.00p 146.00p 15251
08/11/2022 148.00p 148.60p 147.00p 147.50p 33006
07/11/2022 150.00p 150.50p 145.00p 145.50p 100278
04/11/2022 150.00p 151.00p 149.00p 150.00p 16765
03/11/2022 151.00p 152.70p 149.50p 150.00p 38099
02/11/2022 150.00p 152.00p 146.58p 150.00p 35557
01/11/2022 153.50p 154.00p 150.00p 150.00p 86166
31/10/2022 152.50p 156.00p 151.00p 151.00p 31599
28/10/2022 153.00p 158.00p 149.00p 152.00p 25142
27/10/2022 139.00p 152.00p 137.00p 152.00p 198453
26/10/2022 138.00p 141.39p 128.00p 139.00p 4425748
25/10/2022 140.00p 141.50p 138.00p 138.00p 94646
24/10/2022 145.00p 146.00p 138.85p 141.50p 160483
21/10/2022 145.00p 148.50p 144.00p 145.00p 391718
20/10/2022 150.00p 150.00p 144.00p 144.50p 489485
19/10/2022 150.00p 151.50p 148.22p 150.00p 11463
18/10/2022 153.00p 153.00p 149.50p 149.50p 16292
17/10/2022 153.50p 153.50p 149.50p 153.00p 13074

*Close Price adjusted for both dividends and splits