Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alfa Financial Software Holdings Historic Prices

 
     
Date Open High Low Close Volume
May 27, 2020 82.00 82.00 76.20 76.80 18,207
May 26, 2020 76.00 80.80 75.10 75.70 45,810
May 25, 2020 70.79 0.00 0.00 77.20 0
May 22, 2020 70.79 77.78 70.10 77.20 165,883
May 21, 2020 69.00 72.00 66.30 72.00 38,798
May 20, 2020 66.34 69.00 64.30 66.70 348,015
May 19, 2020 66.46 69.65 64.00 64.00 118,297
May 18, 2020 68.00 69.80 65.7432 66.00 47,631
May 15, 2020 68.53 70.0542 67.00 67.00 18,918
May 14, 2020 67.4216 69.71 66.7253 67.00 34,811
May 13, 2020 73.88 73.88 69.00 69.00 37,574
May 12, 2020 70.80 73.70 70.50 71.20 138,260
May 11, 2020 76.00 80.00 72.00 72.00 167,296
May 8, 2020 0.00 0.00 0.00 76.00 0
May 7, 2020 78.55 78.55 75.80 76.00 66,352
May 6, 2020 81.60 84.90 77.00 78.30 124,413
May 5, 2020 76.00 80.9899 76.00 79.10 682,425
May 4, 2020 77.10 79.40 74.10 74.30 44,568
May 1, 2020 77.00 80.00 77.00 77.50 12,645
Apr 30, 2020 78.00 79.00 78.00 78.00 56,121
Apr 29, 2020 81.00 81.00 71.40 78.50 335,027
Apr 28, 2020 80.40 85.68 78.00 82.00 86,740
Apr 27, 2020 79.80 80.90 78.10 78.10 141,725
Apr 24, 2020 81.70 81.70 76.90 76.90 19,229
Apr 23, 2020 80.07 81.50 79.00 79.00 20,084
Apr 22, 2020 86.26 87.80 82.00 82.90 13,867
Apr 21, 2020 86.20 87.70 82.30 84.60 19,577
Apr 20, 2020 85.81 87.00 84.40 84.40 9,942
Apr 17, 2020 83.90 87.60 81.27 84.40 24,924
Apr 16, 2020 80.00 81.6374 78.00 79.00 20,066
Apr 15, 2020 79.651 81.70 78.00 78.00 30,987
Apr 14, 2020 88.00 90.40 80.5086 81.80 130,208
Apr 13, 2020 89.635 0.00 0.00 88.00 0
Apr 10, 2020 89.635 92.00 86.7123 88.00 87,265
Apr 9, 2020 89.635 92.00 86.7123 88.00 87,265
Apr 8, 2020 83.00 88.00 83.00 86.30 42,019
Apr 7, 2020 82.655 86.30 80.20 83.90 35,131
Apr 6, 2020 83.455 84.155 79.3634 81.20 11,958
Apr 3, 2020 80.80 88.00 77.90 78.70 104,630
Apr 2, 2020 77.20 79.00 77.20 78.10 17,075
Apr 1, 2020 79.40 83.30 75.10 75.10 48,639
Mar 31, 2020 82.60 82.60 77.10 77.10 33,072
Mar 30, 2020 66.40 74.465 65.30 73.00 181,058
Mar 27, 2020 67.00 67.00 62.90 64.90 20,783
Mar 26, 2020 56.10 67.50 56.00 64.40 258,611
Mar 25, 2020 59.10 59.10 55.10 56.00 697,232
Mar 24, 2020 59.985 60.60 55.80 56.30 426,083
Mar 23, 2020 56.10 58.30 55.2117 56.60 48,174
Mar 20, 2020 61.378 62.50 56.70 56.70 220,246
Mar 19, 2020 66.0613 66.10 58.60 58.60 268,327
Showing 1 to 50 of 260