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
14/10/2022 149.00p 153.53p 149.00p 153.50p 12452
13/10/2022 149.00p 150.08p 145.02p 147.00p 27424
12/10/2022 156.50p 157.00p 147.50p 149.00p 69304
11/10/2022 158.00p 160.50p 156.50p 156.50p 54637
10/10/2022 157.50p 162.50p 157.50p 158.00p 57423
07/10/2022 160.00p 160.00p 155.50p 157.00p 36960
06/10/2022 163.00p 163.00p 158.00p 160.00p 16937
05/10/2022 162.00p 162.50p 158.50p 158.50p 19700
04/10/2022 160.50p 167.50p 160.00p 161.50p 541865
03/10/2022 163.00p 163.00p 160.50p 160.50p 22243
30/09/2022 162.00p 163.00p 161.93p 163.00p 24983
29/09/2022 164.00p 164.00p 160.00p 162.00p 51216
28/09/2022 164.00p 166.00p 161.50p 165.00p 32082
27/09/2022 167.00p 167.28p 164.00p 164.00p 18360
26/09/2022 167.50p 169.50p 164.00p 167.00p 16843
23/09/2022 168.00p 168.00p 166.00p 167.50p 18679
22/09/2022 170.00p 170.00p 165.73p 168.00p 21907
21/09/2022 170.00p 171.30p 166.22p 168.00p 21037
20/09/2022 171.50p 179.00p 168.00p 170.00p 97431
19/09/2022 165.00p 165.10p 163.50p 164.00p 31521
16/09/2022 165.00p 165.10p 163.50p 164.00p 31521
15/09/2022 168.50p 168.50p 163.50p 165.00p 7369
14/09/2022 169.00p 169.00p 163.00p 163.00p 7358
13/09/2022 164.50p 169.50p 163.50p 167.00p 16602
12/09/2022 165.00p 171.00p 163.00p 163.00p 19645
09/09/2022 167.50p 169.88p 165.00p 165.00p 16565
08/09/2022 167.50p 173.50p 167.00p 167.00p 21369
07/09/2022 175.00p 181.50p 170.00p 170.00p 15638
06/09/2022 172.50p 173.00p 171.00p 171.00p 14869
05/09/2022 173.50p 176.95p 169.00p 171.50p 28057
02/09/2022 175.50p 181.00p 173.00p 173.00p 26169
01/09/2022 175.50p 176.19p 172.09p 175.00p 9402
31/08/2022 171.50p 172.50p 171.50p 171.50p 24980
30/08/2022 166.00p 172.00p 166.00p 172.00p 48708
26/08/2022 164.00p 170.00p 164.00p 166.00p 31208
25/08/2022 167.50p 169.50p 163.00p 163.00p 2685
24/08/2022 165.50p 169.00p 163.50p 167.00p 31726
23/08/2022 168.00p 170.00p 165.00p 165.00p 9706
22/08/2022 169.00p 173.50p 164.00p 167.50p 98931
19/08/2022 169.00p 171.00p 169.00p 169.00p 18703
18/08/2022 170.00p 171.00p 169.00p 169.00p 15983
17/08/2022 170.00p 171.50p 170.00p 171.00p 19597
16/08/2022 171.50p 173.25p 169.00p 169.00p 30244
15/08/2022 173.00p 173.00p 167.50p 171.00p 60004
12/08/2022 169.50p 173.00p 169.50p 173.00p 12961
11/08/2022 172.00p 172.94p 168.50p 169.50p 38501
10/08/2022 171.00p 172.00p 168.00p 172.00p 36545
09/08/2022 170.50p 172.07p 167.50p 171.00p 96719
08/08/2022 165.50p 174.50p 163.38p 174.50p 112734
05/08/2022 158.00p 167.10p 157.75p 162.00p 29628
04/08/2022 155.50p 159.50p 155.00p 155.50p 29312
03/08/2022 155.00p 159.50p 155.00p 155.50p 179401
02/08/2022 155.00p 155.00p 154.00p 155.00p 43129
01/08/2022 153.00p 155.00p 152.68p 155.00p 195074
29/07/2022 153.00p 154.00p 145.00p 150.00p 267411
28/07/2022 160.50p 160.50p 146.00p 149.00p 78364
27/07/2022 153.00p 159.00p 153.00p 155.00p 37140
26/07/2022 153.00p 158.00p 151.50p 153.00p 25290
25/07/2022 153.00p 153.00p 149.00p 152.50p 43332
22/07/2022 152.50p 158.50p 152.50p 154.50p 22107
21/07/2022 152.50p 158.50p 152.00p 153.00p 244297
20/07/2022 145.00p 154.50p 143.00p 152.00p 179711
19/07/2022 137.00p 144.00p 137.00p 142.00p 154734
18/07/2022 134.00p 145.50p 132.50p 137.00p 241145
15/07/2022 149.00p 149.00p 137.53p 141.00p 75533
14/07/2022 149.50p 153.00p 148.00p 149.00p 22744
13/07/2022 151.00p 154.00p 149.00p 149.00p 63093
12/07/2022 153.00p 153.50p 151.50p 152.50p 42677
11/07/2022 153.00p 154.80p 152.91p 153.50p 50031
08/07/2022 152.00p 154.00p 151.00p 153.00p 13933
07/07/2022 152.00p 152.80p 151.50p 152.00p 21069
06/07/2022 147.00p 154.00p 147.00p 150.00p 50771
05/07/2022 149.50p 154.00p 146.00p 154.00p 9872
04/07/2022 149.50p 153.00p 146.00p 148.50p 20073
01/07/2022 156.00p 156.00p 148.00p 151.00p 71905
30/06/2022 154.50p 156.21p 150.00p 150.00p 19144
29/06/2022 158.50p 158.50p 153.00p 153.00p 20614
28/06/2022 159.50p 159.50p 155.00p 155.00p 34699
27/06/2022 153.50p 160.50p 152.50p 156.00p 29823
24/06/2022 156.00p 157.50p 155.00p 156.50p 53399
23/06/2022 157.00p 158.00p 155.00p 155.50p 28866
22/06/2022 158.00p 159.93p 157.00p 157.50p 41503
21/06/2022 164.00p 164.00p 158.50p 160.00p 30499
20/06/2022 166.50p 166.50p 162.00p 163.50p 53661
17/06/2022 162.50p 167.50p 162.50p 163.50p 34058
16/06/2022 164.00p 166.50p 162.00p 162.00p 23366
15/06/2022 160.00p 167.50p 158.65p 167.50p 47975
14/06/2022 167.50p 170.00p 159.00p 162.50p 59458
13/06/2022 165.50p 166.50p 162.00p 166.50p 38979
10/06/2022 172.00p 176.00p 167.00p 167.50p 60104
09/06/2022 174.00p 178.00p 174.00p 174.00p 22250
08/06/2022 179.00p 179.61p 174.00p 174.00p 29113
07/06/2022 175.00p 185.00p 175.00p 185.00p 11186
06/06/2022 177.00p 178.76p 175.00p 175.00p 22146
01/06/2022 180.00p 180.69p 176.00p 177.00p 27779
31/05/2022 178.50p 179.45p 175.00p 175.00p 26868
27/05/2022 182.50p 186.50p 180.00p 183.00p 27875
26/05/2022 177.50p 184.50p 177.50p 178.00p 27998
25/05/2022 180.00p 180.17p 176.00p 177.00p 35738
24/05/2022 181.00p 184.00p 178.50p 180.00p 29272
23/05/2022 180.00p 184.00p 178.50p 178.50p 41025
20/05/2022 185.00p 185.30p 180.00p 180.00p 28219
19/05/2022 185.00p 187.25p 180.00p 180.00p 225733
18/05/2022 182.50p 187.50p 182.50p 186.00p 35545
17/05/2022 182.50p 186.00p 180.50p 181.00p 24889
16/05/2022 182.50p 185.50p 182.00p 182.00p 21300
13/05/2022 180.00p 187.84p 179.00p 183.50p 26089
12/05/2022 180.50p 180.96p 176.00p 179.00p 237432
11/05/2022 179.00p 184.50p 178.45p 179.50p 29980
10/05/2022 178.00p 179.93p 176.00p 176.00p 49843
09/05/2022 185.50p 186.50p 176.00p 178.00p 46017
06/05/2022 182.00p 187.00p 182.00p 187.00p 109952
05/05/2022 181.50p 185.00p 180.50p 182.00p 31140
04/05/2022 183.00p 185.50p 178.00p 181.00p 44237
03/05/2022 181.00p 184.50p 179.50p 184.00p 27415
02/05/2022 182.00p 182.85p 180.00p 182.00p 127966
29/04/2022 182.00p 182.85p 180.00p 182.00p 77966
28/04/2022 175.00p 182.17p 175.00p 180.00p 165779
27/04/2022 174.50p 185.11p 172.15p 180.00p 401111
26/04/2022 167.50p 169.90p 167.00p 168.00p 1640100
25/04/2022 161.00p 167.50p 161.00p 167.50p 36097
22/04/2022 157.50p 168.00p 157.00p 165.00p 49879
21/04/2022 158.00p 166.00p 157.50p 157.50p 22231
20/04/2022 159.00p 162.00p 158.00p 158.00p 28694
19/04/2022 162.00p 165.50p 159.00p 159.00p 47673
14/04/2022 162.00p 169.50p 162.00p 162.00p 31255
13/04/2022 164.50p 165.50p 160.50p 161.00p 60502
12/04/2022 167.00p 171.00p 163.50p 163.50p 36345
11/04/2022 166.00p 170.50p 166.00p 166.00p 58509
08/04/2022 169.50p 171.92p 165.00p 165.00p 124658
07/04/2022 166.50p 168.50p 165.50p 168.00p 37152
06/04/2022 165.00p 169.50p 163.00p 168.00p 1034189
05/04/2022 162.50p 163.05p 157.50p 157.50p 419579
04/04/2022 160.50p 161.50p 158.50p 158.50p 571317
01/04/2022 160.00p 162.00p 157.75p 158.00p 664660
31/03/2022 160.50p 161.21p 158.00p 159.00p 96931
30/03/2022 164.50p 165.00p 158.00p 158.00p 87371
29/03/2022 158.00p 164.00p 158.00p 162.00p 811193
28/03/2022 164.00p 164.23p 158.00p 158.00p 238095
25/03/2022 156.50p 161.00p 156.00p 161.00p 25803
24/03/2022 154.00p 161.00p 153.56p 155.00p 36276
23/03/2022 160.00p 161.50p 159.00p 161.00p 76597
22/03/2022 161.00p 162.00p 160.50p 161.00p 53822
21/03/2022 159.50p 160.00p 156.00p 160.00p 84358
18/03/2022 165.50p 169.00p 156.50p 156.50p 443725
17/03/2022 166.00p 166.00p 164.00p 165.00p 214643
16/03/2022 166.00p 166.00p 163.15p 165.00p 262793
15/03/2022 161.00p 163.50p 160.00p 162.00p 71555
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

*Close Price adjusted for both dividends and splits