- Share Prices
Alfa Financial Software Holdings PLC (ALFA)
169.00p-2.00 (-1.17%)16 Aug 2022, 16:35
Alfa Financial Software Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 15, 2022 | 173.00p | 173.00p | 167.50p | 171.00p | 60,015 |
Aug 12, 2022 | 169.50p | 172.00p | 169.50p | 173.00p | 12,961 |
Aug 11, 2022 | 172.00p | 172.94p | 168.50p | 169.50p | 38,835 |
Aug 10, 2022 | 171.00p | 172.00p | 168.00p | 172.00p | 36,955 |
Aug 9, 2022 | 170.50p | 172.07p | 167.50p | 171.00p | 96,758 |
Aug 8, 2022 | 165.50p | 174.50p | 163.38p | 174.50p | 112,748 |
Aug 5, 2022 | 158.00p | 167.10p | 157.75p | 162.00p | 29,643 |
Aug 4, 2022 | 155.50p | 159.50p | 155.00p | 155.50p | 29,360 |
Aug 3, 2022 | 155.00p | 159.50p | 155.00p | 155.50p | 179,843 |
Aug 2, 2022 | 155.00p | 155.00p | 154.00p | 155.00p | 43,394 |
Aug 1, 2022 | 153.00p | 155.00p | 152.69p | 155.00p | 195,159 |
Jul 29, 2022 | 153.00p | 154.00p | 145.00p | 150.00p | 333,751 |
Jul 28, 2022 | 160.50p | 160.50p | 146.00p | 149.00p | 79,114 |
Jul 27, 2022 | 153.00p | 159.00p | 153.00p | 155.00p | 37,140 |
Jul 26, 2022 | 153.00p | 158.00p | 151.50p | 153.00p | 25,290 |
Jul 25, 2022 | 153.00p | 153.00p | 149.00p | 152.50p | 43,332 |
Jul 22, 2022 | 152.50p | 158.50p | 152.50p | 154.50p | 22,107 |
Jul 21, 2022 | 152.50p | 158.50p | 152.00p | 153.00p | 244,380 |
Jul 20, 2022 | 145.00p | 154.50p | 143.00p | 152.00p | 179,711 |
Jul 19, 2022 | 137.00p | 144.00p | 137.00p | 142.00p | 154,734 |
Jul 18, 2022 | 141.00p | 145.50p | 132.50p | 137.00p | 241,145 |
Jul 15, 2022 | 149.00p | 149.00p | 137.53p | 141.00p | 76,353 |
Jul 14, 2022 | 149.50p | 153.00p | 148.00p | 149.00p | 22,744 |
Jul 13, 2022 | 151.00p | 154.00p | 149.00p | 149.00p | 117,400 |
Jul 12, 2022 | 153.00p | 153.50p | 151.50p | 152.50p | 42,677 |
Jul 11, 2022 | 153.00p | 154.80p | 152.91p | 153.50p | 50,031 |
Jul 8, 2022 | 152.00p | 154.00p | 151.00p | 153.00p | 13,933 |
Jul 7, 2022 | 152.00p | 152.80p | 151.50p | 152.00p | 21,069 |
Jul 6, 2022 | 147.00p | 154.00p | 147.00p | 150.00p | 50,771 |
Jul 5, 2022 | 149.50p | 154.00p | 146.00p | 154.00p | 9,872 |
Jul 4, 2022 | 149.50p | 153.00p | 146.00p | 148.50p | 21,192 |
Jul 1, 2022 | 156.00p | 156.00p | 148.00p | 151.00p | 72,989 |
Jun 30, 2022 | 154.50p | 156.21p | 150.00p | 150.00p | 19,144 |
Jun 29, 2022 | 158.50p | 158.50p | 153.00p | 153.00p | 20,653 |
Jun 28, 2022 | 159.50p | 159.50p | 155.00p | 155.00p | 34,717 |
Jun 27, 2022 | 153.50p | 160.50p | 152.50p | 156.00p | 29,893 |
Jun 24, 2022 | 156.00p | 157.50p | 155.00p | 156.50p | 53,816 |
Jun 23, 2022 | 157.00p | 158.00p | 155.00p | 155.50p | 28,866 |
Jun 22, 2022 | 158.00p | 159.94p | 157.00p | 157.50p | 41,503 |
Jun 21, 2022 | 164.00p | 164.00p | 158.50p | 160.00p | 30,499 |
Jun 20, 2022 | 166.50p | 166.50p | 162.00p | 163.50p | 53,661 |
Jun 17, 2022 | 162.50p | 167.50p | 162.50p | 163.50p | 34,058 |
Jun 16, 2022 | 164.00p | 166.50p | 162.00p | 162.00p | 23,366 |
Jun 15, 2022 | 160.00p | 167.50p | 158.65p | 167.50p | 47,975 |
Jun 14, 2022 | 167.50p | 170.00p | 159.00p | 162.50p | 112,814 |
Jun 13, 2022 | 165.50p | 166.50p | 162.00p | 166.50p | 39,142 |
Jun 10, 2022 | 172.00p | 176.00p | 167.00p | 167.50p | 60,357 |
Jun 9, 2022 | 174.00p | 178.00p | 174.00p | 174.00p | 22,250 |
Jun 8, 2022 | 179.00p | 179.61p | 174.00p | 174.00p | 30,371 |
Jun 7, 2022 | 175.00p | 185.00p | 175.00p | 185.00p | 11,186 |