Dark

ALFA
ALFA FINANCIAL SOFTWARE HOLDINGS PLC
stock LSE

Inactive

Aug 2, 2024

186.20GBX-5.865%(-11.60)217,358

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	188.0000	196.0000	183.8000	186.2000	-5.865%	217,358	0.000%
2024-08-01	189.8000	197.8000	189.8000	197.8000	+5.775%	104,041	-5.865%
2024-07-31	190.0000	190.0000	184.2000	187.0000	+1.081%	380,905	-0.428%
2024-07-30	190.0000	190.0000	185.0000	185.0000	0.000%	134,856	+0.649%
2024-07-29	188.6000	188.6000	185.0000	185.0000	0.000%	67,724	+0.649%
2024-07-26	184.0000	190.0000	183.2000	185.0000	+1.872%	238,912	+0.649%
2024-07-25	187.4000	187.4000	181.4000	181.6000	-1.304%	54,745	+2.533%
2024-07-24	181.2000	189.6000	181.2000	184.0000	-0.325%	80,507	+1.196%
2024-07-23	186.2000	187.0000	184.2000	184.6000	+0.654%	342,267	+0.867%
2024-07-22	188.6000	188.6000	183.4000	183.4000	-0.326%	17,938	+1.527%
2024-07-19	185.8000	188.2000	182.2000	184.0000	-3.056%	168,837	+1.196%
2024-07-18	185.4000	190.0000	185.4000	189.8000	+3.377%	98,133	-1.897%
2024-07-17	181.0000	183.6000	180.4000	183.6000	+2.000%	277,486	+1.416%
2024-07-16	182.2000	185.4000	180.0000	180.0000	-1.961%	401,142	+3.444%
2024-07-15	189.4000	190.2000	183.4000	183.6000	-2.028%	106,991	+1.416%
2024-07-10	190.2000	191.8000	187.4000	187.4000	-2.396%	352,025	-0.640%
2024-07-09	195.6000	197.8000	192.0000	192.0000	-3.030%	247,070	-3.021%
2024-07-08	193.0000	198.0000	192.2000	198.0000	+2.697%	203,613	-5.960%
2024-07-05	183.0000	194.8000	183.0000	192.8000	+1.048%	168,526	-3.423%
2024-07-04	191.0000	192.8000	188.0000	190.8000	+1.382%	148,483	-2.411%
2024-07-03	191.0000	191.0000	185.0000	188.2000	0.000%	131,043	-1.063%
2024-07-02	189.0000	190.0000	186.4000	188.2000	-0.423%	95,116	-1.063%
2024-07-01	186.0000	189.0000	185.0000	189.0000	+1.832%	97,332	-1.481%
2024-06-28	185.0000	189.6000	183.0000	185.6000	-1.382%	178,430	+0.323%
2024-06-27	190.0000	191.0000	187.0000	188.2000	-0.423%	621,073	-1.063%
2024-06-26	183.0000	189.2000	183.0000	189.0000	-1.047%	112,164	-1.481%
2024-06-25	185.0000	191.0000	185.0000	191.0000	+0.210%	464,141	-2.513%
2024-06-24	180.0000	190.6000	180.0000	190.6000	+0.421%	286,100	-2.308%
2024-06-21	177.2000	189.8000	177.2000	189.8000	+4.400%	2,369,741	-1.897%
2024-06-20	177.0000	185.0000	175.0000	181.8000	+1.678%	131,707	+2.420%
2024-06-19	185.0000	185.0000	176.8000	178.8000	+1.017%	52,566	+4.139%
2024-06-18	181.4000	181.4000	177.0000	177.0000	-0.562%	208,631	+5.198%
2024-06-17	180.0000	182.6000	178.0000	178.0000	-2.732%	40,967	+4.607%
2024-06-14	188.2000	188.2000	180.2000	183.0000	-0.327%	246,043	+1.749%
2024-06-13	190.0000	190.0000	183.6000	183.6000	-1.713%	41,819	+1.416%
2024-06-12	187.2000	189.0000	186.8000	186.8000	+0.973%	32,081	-0.321%
2024-06-11	180.0000	188.4000	180.0000	185.0000	-2.323%	294,266	+0.649%
2024-06-10	173.8000	189.4000	173.8000	189.4000	+4.066%	125,980	-1.690%
2024-06-07	179.6000	182.0000	175.8000	182.0000	+2.132%	36,931	+2.308%
2024-06-06	173.0000	178.8000	172.0000	178.2000	+2.650%	797,901	+4.489%
2024-06-05	181.4000	181.4000	173.2000	173.6000	-1.921%	116,378	+7.258%
2024-06-04	177.0000	179.8000	175.6000	177.0000	-1.667%	520,479	+5.198%
2024-06-03	180.4000	186.2000	178.0000	180.0000	-2.913%	419,668	+3.444%
2024-05-31	174.8000	185.4000	174.8000	185.4000	+9.059%	29,265,508	+0.431%
2024-05-30	170.6000	175.6000	170.0000	170.0000	-3.409%	570,183	+9.529%
2024-05-29	178.8000	178.8000	176.0000	176.0000	-0.901%	44,113	+5.795%
2024-05-28	172.0000	178.0000	172.0000	177.6000	-0.112%	156,791	+4.842%
2024-05-24	168.0000	178.6000	168.0000	177.8000	+0.452%	62,143	+4.724%
2024-05-23	168.0000	177.6000	168.0000	177.0000	+2.076%	52,379	+5.198%
2024-05-22	171.2000	174.8000	169.6000	173.4000	+2.120%	20,685	+7.382%
2024-05-21	174.4000	174.4000	169.6000	169.8000	+1.071%	13,689	+9.658%
2024-05-20	168.2000	170.0000	168.0000	168.0000	-1.524%	291,411	+10.833%
2024-05-17	171.8000	172.4000	169.6000	170.6000	-0.698%	134,710	+9.144%
2024-05-16	167.0000	171.8000	167.0000	171.8000	+2.628%	437,301	+8.382%
2024-05-15	165.0000	168.6000	165.0000	167.4000	-0.119%	37,712	+11.231%
2024-05-14	168.6000	169.2000	167.6000	167.6000	-1.874%	29,339	+11.098%
2024-05-13	172.6000	173.0000	170.6000	170.8000	-1.043%	310,970	+9.016%
2024-05-10	174.0000	174.8000	172.0000	172.6000	-0.690%	37,092	+7.879%
2024-05-09	172.2000	173.8000	172.0000	173.8000	+0.231%	141,457	+7.135%
2024-05-08	175.0000	175.0000	171.4000	173.4000	+0.931%	47,330	+7.382%
2024-05-07	174.4000	174.6000	170.0000	171.8000	+1.059%	21,902	+8.382%
2024-05-02	170.6000	171.8000	167.8000	170.0000	-1.278%	54,593	+9.529%
2024-05-01	173.2000	177.8000	171.0000	172.2000	+10,368.085%	38,668	+8.130%
2024-03-22	1.6450	1.6450	1.6300	1.6450	-0.604%	26,360	+11,219.149%
2024-03-21	1.6450	1.6650	1.6400	1.6550	+0.303%	1,072,432	+11,150.755%
2024-03-20	1.6950	1.6950	1.6500	1.6500	-0.602%	142,176	+11,184.848%
2024-03-19	1.6500	1.6700	1.6500	1.6600	0.000%	209,911	+11,116.867%
2024-03-18	1.6700	1.6750	1.6500	1.6600	-0.300%	273,664	+11,116.867%
2024-03-15	1.7100	1.7150	1.6650	1.6650	-2.632%	90,559	+11,083.183%
2024-03-14	1.7350	1.7550	1.7050	1.7100	+0.885%	339,443	+10,788.889%
2024-03-13	1.6950	1.7100	1.6950	1.6950	+0.296%	60,486	+10,885.251%
2024-03-12	1.7450	1.7500	1.6800	1.6900	-1.744%	102,646	+10,917.751%
2024-03-11	1.6900	1.7250	1.6800	1.7200	+1.775%	101,560	+10,725.581%
2024-03-08	1.6900	1.6900	1.6750	1.6900	0.000%	30,327	+10,917.751%
2024-03-07	1.6850	1.6900	1.6800	1.6900	0.000%	88,922	+10,917.751%
2024-03-06	1.6700	1.7000	1.6700	1.6900	-0.588%	156,427	+10,917.751%
2024-03-05	1.7250	1.7250	1.6950	1.7000	-1.449%	133,021	+10,852.941%
2024-03-04	1.7200	1.7350	1.7150	1.7250	-0.289%	92,956	+10,694.203%
2024-03-01	1.7700	1.7700	1.7200	1.7300	+1.170%	193,031	+10,663.006%
2024-02-29	1.7800	1.7900	1.7100	1.7100	-3.933%	2,583,395	+10,788.889%
2024-02-28	1.7700	1.8050	1.7650	1.7800	0.000%	136,612	+10,360.674%
2024-02-27	1.7850	1.7950	1.7550	1.7800	-0.836%	126,172	+10,360.674%
2024-02-26	1.7900	1.8050	1.7850	1.7950	-0.278%	64,186	+10,273.259%
2024-02-23	1.8050	1.8100	1.7700	1.8000	-0.826%	55,777	+10,244.444%
2024-02-22	1.7850	1.8200	1.7800	1.8150	+1.114%	31,670	+10,158.953%
2024-02-21	1.7800	1.8000	1.7450	1.7950	0.000%	63,937	+10,273.259%
2024-02-20	1.8000	1.8000	1.7700	1.7950	-0.278%	82,888	+10,273.259%
2024-02-19	1.8000	1.8000	1.7900	1.8000	-0.826%	90,805	+10,244.444%
2024-02-16	1.8050	1.8300	1.7850	1.8150	-0.275%	106,910	+10,158.953%
2024-02-15	1.8400	1.8500	1.7950	1.8200	-1.087%	88,177	+10,130.769%
2024-02-14	1.7500	1.8400	1.7500	1.8400	+3.371%	94,712	+10,019.565%
2024-02-13	1.7500	1.8400	1.7100	1.7800	+5.325%	604,891	+10,360.674%
2024-02-12	1.7100	1.7100	1.6900	1.6900	-0.880%	13,913	+10,917.751%
2024-02-09	1.7050	1.7200	1.6950	1.7050	-1.159%	49,482	+10,820.821%
2024-02-08	1.7300	1.7300	1.7200	1.7250	-0.576%	30,431	+10,694.203%
2024-02-07	1.7400	1.7400	1.7250	1.7350	0.000%	40,104	+10,631.988%
2024-02-06	1.6950	1.7600	1.6950	1.7350	+1.462%	454,544	+10,631.988%
2024-02-05	1.7050	1.7150	1.6950	1.7100	0.000%	1,501,925	+10,788.889%
2024-02-02	1.7150	1.7150	1.6900	1.7100	0.000%	146,700	+10,788.889%
2024-02-01	1.7250	1.7250	1.6900	1.7100	-0.581%	61,850	+10,788.889%
2024-01-31	1.7500	1.7500	1.7200	1.7200	-2.825%	389,792	+10,725.581%
2024-01-30	1.7400	1.7700	1.7200	1.7700	+1.143%	159,822	+10,419.774%
2024-01-29	1.7550	1.7550	1.7350	1.7500	-0.568%	1,274,365	+10,540.000%
2024-01-26	1.7250	1.7650	1.7250	1.7600	+1.441%	301,006	+10,479.545%
2024-01-25	1.7450	1.7500	1.7100	1.7350	+0.580%	478,094	+10,631.988%
2024-01-24	1.6900	1.7250	1.6900	1.7250	+2.374%	470,864	+10,694.203%
2024-01-23	1.6650	1.7100	1.6650	1.6850	+0.597%	107,868	+10,950.445%
2024-01-22	1.6950	1.6950	1.6350	1.6750	+0.904%	116,858	+11,016.418%
2024-01-19	1.6700	1.6700	1.6400	1.6600	+1.220%	46,520	+11,116.867%
2024-01-18	1.6550	1.6550	1.6400	1.6400	-1.205%	29,400	+11,253.659%
2024-01-17	1.6600	1.6650	1.6400	1.6600	+0.302%	225,211	+11,116.867%
2024-01-16	1.6550	1.6900	1.6550	1.6550	-0.601%	125,496	+11,150.755%
2024-01-15	1.6250	1.6650	1.6250	1.6650	0.000%	145,271	+11,083.183%
2024-01-12	1.6500	1.6650	1.6350	1.6650	+2.147%	155,652	+11,083.183%
2024-01-11	1.5550	1.6300	1.5550	1.6300	+5.161%	976,454	+11,323.313%
2024-01-10	1.5750	1.5850	1.5300	1.5500	0.000%	2,438,948	+11,912.903%
2024-01-09	1.5050	1.5750	1.4900	1.5500	+3.333%	1,268,067	+11,912.903%
2024-01-08	1.4800	1.5000	1.4500	1.5000	+1.695%	791,433	+12,313.333%
2024-01-05	1.4500	1.4850	1.4500	1.4750	0.000%	85,568	+12,523.729%
2024-01-04	1.3900	1.4750	1.3900	1.4750	+4.982%	3,569,884	+12,523.729%
2024-01-03	1.4150	1.4150	1.3900	1.4050	-0.707%	120,920	+13,152.669%
2024-01-02	1.4150	1.4150	1.4000	1.4150	+1.071%	163,984	+13,059.011%
2023-12-29	1.4050	1.4100	1.4000	1.4000	-0.356%	84,830	+13,200.000%
2023-12-28	1.3900	1.4200	1.3900	1.4050	0.000%	175,260	+13,152.669%
2023-12-27	1.4050	1.4100	1.3950	1.4050	0.000%	255,335	+13,152.669%
2023-12-22	1.4300	1.4300	1.4000	1.4050	0.000%	61,498	+13,152.669%
2023-12-21	1.4250	1.4250	1.4000	1.4050	-0.355%	523,568	+13,152.669%
2023-12-20	1.4100	1.4400	1.4000	1.4100	-1.742%	844,594	+13,105.674%
2023-12-19	1.4100	1.4350	1.4100	1.4350	+1.413%	1,073,927	+12,875.610%
2023-12-18	1.4200	1.4300	1.4150	1.4150	-0.352%	157,501	+13,059.011%
2023-12-15	1.4000	1.4500	1.4000	1.4200	-0.699%	166,615	+13,012.676%
2023-12-14	1.4050	1.4400	1.4050	1.4300	+0.704%	480,936	+12,920.979%
2023-12-13	1.4500	1.4550	1.4100	1.4200	-2.405%	541,069	+13,012.676%
2023-12-12	1.4600	1.4950	1.4500	1.4550	-1.689%	101,968	+12,697.251%
2023-12-11	1.4700	1.4850	1.4700	1.4800	0.000%	278,112	+12,481.081%
2023-12-08	1.4700	1.5050	1.4700	1.4800	0.000%	41,729	+12,481.081%
2023-12-07	1.4800	1.5100	1.4700	1.4800	-1.661%	316,648	+12,481.081%
2023-12-06	1.5100	1.5100	1.4950	1.5050	-0.660%	366,957	+12,272.093%
2023-12-05	1.5200	1.5300	1.5150	1.5150	-0.656%	6,440	+12,190.429%
2023-12-04	1.5200	1.5350	1.5200	1.5250	-0.327%	136,607	+12,109.836%
2023-12-01	1.5000	1.5300	1.4850	1.5300	+2.000%	41,768	+12,069.935%
2023-11-30	1.5050	1.5200	1.5000	1.5000	-0.990%	205,606	+12,313.333%
2023-11-29	1.5400	1.5400	1.5150	1.5150	-2.258%	111,960	+12,190.429%
2023-11-28	1.5500	1.5500	1.5500	1.5500	+0.324%	74,732	+11,912.903%
2023-11-27	1.5250	1.5600	1.5250	1.5450	+0.980%	423,452	+11,951.780%
2023-11-24	1.5250	1.5300	1.5250	1.5300	+0.990%	340,136	+12,069.935%
2023-11-23	1.5350	1.5400	1.4950	1.5150	-0.980%	265,218	+12,190.429%
2023-11-22	1.5350	1.5400	1.5250	1.5300	0.000%	411,539	+12,069.935%
2023-11-21	1.5350	1.5350	1.5200	1.5300	-0.326%	30,309	+12,069.935%
2023-11-20	1.5350	1.5350	1.5100	1.5350	0.000%	156,013	+12,030.293%
2023-11-17	1.5200	1.5350	1.5150	1.5350	+1.656%	512,618	+12,030.293%
2023-11-16	1.5300	1.5300	1.4950	1.5100	-0.984%	594,636	+12,231.126%
2023-11-15	1.5300	1.5750	1.5250	1.5250	0.000%	58,809	+12,109.836%
2023-11-14	1.5350	1.5400	1.4900	1.5250	+1.667%	1,969,544	+12,109.836%
2023-11-13	1.5200	1.5200	1.4950	1.5000	-0.990%	38,567	+12,313.333%
2023-11-10	1.5050	1.5150	1.5050	1.5150	+1.000%	351,168	+12,190.429%
2023-11-09	1.4950	1.5400	1.4650	1.5000	+2.041%	181,490	+12,313.333%
2023-11-08	1.4800	1.4950	1.4600	1.4700	-0.339%	714,674	+12,566.667%
2023-11-07	1.5150	1.5150	1.4750	1.4750	-0.338%	61,496	+12,523.729%
2023-11-06	1.4800	1.5000	1.4800	1.4800	-1.003%	2,163,671	+12,481.081%
2023-11-03	1.4850	1.4950	1.4700	1.4950	0.000%	423,920	+12,354.849%
2023-11-02	1.4900	1.4950	1.4700	1.4950	+0.673%	419,205	+12,354.849%
2023-11-01	1.4850	1.5000	1.4800	1.4850	-1.000%	77,077	+12,438.721%
2023-10-31	1.5150	1.5150	1.4800	1.5000	-1.316%	116,660	+12,313.333%
2023-10-30	1.5050	1.5200	1.4950	1.5200	+1.333%	345,913	+12,150.000%
2023-10-27	1.5050	1.5100	1.4900	1.5000	-0.332%	261,894	+12,313.333%
2023-10-26	1.4900	1.5100	1.4800	1.5050	-0.331%	58,098	+12,272.093%
2023-10-25	1.5200	1.5350	1.4950	1.5100	-0.984%	106,394	+12,231.126%
2023-10-24	1.5450	1.5450	1.5250	1.5250	-0.974%	42,369	+12,109.836%
2023-10-23	1.5600	1.5600	1.5300	1.5400	-2.222%	135,085	+11,990.909%
2023-10-20	1.5850	1.5850	1.5400	1.5750	-1.254%	163,585	+11,722.222%
2023-10-19	1.5850	1.6000	1.5700	1.5950	+0.314%	34,523	+11,573.981%
2023-10-18	1.6050	1.6050	1.5700	1.5900	-1.548%	227,620	+11,610.692%
2023-10-17	1.6000	1.6150	1.5700	1.6150	+0.937%	397,495	+11,429.412%
2023-10-16	1.6150	1.6150	1.5700	1.6000	-1.235%	491,498	+11,537.500%
2023-10-13	1.6400	1.6400	1.5900	1.6200	-0.613%	359,497	+11,393.827%
2023-10-12	1.6450	1.6450	1.6300	1.6300	+0.308%	92,609	+11,323.313%
2023-10-11	1.6350	1.6750	1.6250	1.6250	-2.108%	112,714	+11,358.462%
2023-10-10	1.6550	1.6800	1.6550	1.6600	+1.220%	1,893,588	+11,116.867%
2023-10-09	1.6200	1.6650	1.6100	1.6400	+0.613%	151,234	+11,253.659%
2023-10-06	1.6050	1.6450	1.5900	1.6300	+2.194%	153,923	+11,323.313%
2023-10-05	1.6150	1.6150	1.5950	1.5950	-0.932%	1,181,272	+11,573.981%
2023-10-04	1.6050	1.6450	1.6050	1.6100	-2.128%	743,659	+11,465.217%
2023-10-03	1.8650	1.8700	1.5800	1.6450	-11.321%	910,750	+11,219.149%
2023-10-02	1.8500	1.8700	1.8300	1.8550	+0.542%	1,026,643	+9,937.736%
2023-09-29	1.8600	1.8600	1.8250	1.8450	+0.545%	445,278	+9,992.141%
2023-09-28	1.8900	1.8900	1.8350	1.8350	-3.421%	1,041,936	+10,047.139%
2023-09-27	1.6700	1.9300	1.6700	1.9000	+13.772%	3,274,831	+9,700.000%
2023-09-26	1.6600	1.6750	1.6550	1.6700	+2.454%	586,402	+11,049.701%
2023-09-25	1.6450	1.6450	1.6300	1.6300	-0.610%	36,782	+11,323.313%
2023-09-22	1.6500	1.6500	1.6400	1.6400	-0.606%	87,353	+11,253.659%
2023-09-21	1.6200	1.6500	1.6150	1.6500	+1.227%	648,914	+11,184.848%
2023-09-20	1.6300	1.6350	1.6200	1.6300	+1.875%	59,719	+11,323.313%
2023-09-19	1.6000	1.6200	1.6000	1.6000	-0.312%	26,518	+11,537.500%
2023-09-18	1.6050	1.6050	1.5700	1.6050	+1.262%	584,902	+11,501.246%
2023-09-15	1.6000	1.6150	1.5850	1.5850	-0.938%	93,313	+11,647.634%
2023-09-14	1.6000	1.6150	1.5950	1.6000	-1.538%	562,123	+11,537.500%
2023-09-13	1.6200	1.6250	1.6100	1.6250	+1.246%	310,514	+11,358.462%
2023-09-12	1.6000	1.6050	1.6000	1.6050	0.000%	111,684	+11,501.246%
2023-09-11	1.6000	1.6050	1.5900	1.6050	+0.312%	221,005	+11,501.246%
2023-09-08	1.5600	1.6150	1.5600	1.6000	+1.911%	257,494	+11,537.500%
2023-09-07	1.5550	1.5700	1.5500	1.5700	+0.641%	259,733	+11,759.873%
2023-09-06	1.5300	1.5650	1.5300	1.5600	+1.961%	254,444	+11,835.897%
2023-09-05	1.5100	1.5500	1.5100	1.5300	+0.658%	104,912	+12,069.935%
2023-09-04	1.5200	1.5200	1.5000	1.5200	+0.662%	343,954	+12,150.000%
2023-09-01	1.5200	1.5400	1.4950	1.5100	-0.658%	85,707	+12,231.126%
2023-08-31	1.5150	1.5500	1.5100	1.5200	+1.672%	160,358	+12,150.000%
2023-08-30	1.4950	1.4950	1.4850	1.4950	0.000%	86,163	+12,354.849%
2023-08-29	1.4750	1.4950	1.4750	1.4950	+2.048%	30,140	+12,354.849%
2023-08-25	1.4900	1.5000	1.4450	1.4650	-3.934%	107,238	+12,609.898%
2023-08-23	1.5000	1.5350	1.5000	1.5250	+1.667%	37,781	+12,109.836%
2023-08-22	1.5200	1.5200	1.5000	1.5000	+0.671%	47,749	+12,313.333%
2023-08-21	1.4900	1.4900	1.4900	1.4900	0.000%	29,216	+12,396.644%
2023-08-18	1.5800	1.5800	1.4900	1.4900	-0.667%	65,663	+12,396.644%
2023-08-17	1.5100	1.5100	1.5000	1.5000	-1.639%	66,580	+12,313.333%
2023-08-15	1.5250	1.5350	1.5200	1.5250	0.000%	30,741	+12,109.836%
2023-08-14	1.5300	1.5300	1.5000	1.5250	-0.327%	50,615	+12,109.836%
2023-08-11	1.5300	1.5300	1.5300	1.5300	0.000%	8,030	+12,069.935%
2023-08-10	1.5300	1.5500	1.5250	1.5300	-0.649%	95,251	+12,069.935%
2023-08-09	1.5400	1.5400	1.5350	1.5400	0.000%	137,292	+11,990.909%
2023-08-08	1.4700	1.5650	1.4700	1.5400	+2.667%	2,058,586	+11,990.909%
2023-08-07	1.5000	1.5000	1.5000	1.5000	+1.010%	37,461	+12,313.333%
2023-08-04	1.5000	1.5200	1.4850	1.4850	-1.000%	114,793	+12,438.721%
2023-08-03	1.5400	1.5400	1.5000	1.5000	-3.226%	401,932	+12,313.333%
2023-08-02	1.5450	1.5500	1.5400	1.5500	-0.322%	34,075	+11,912.903%
2023-08-01	1.5600	1.5600	1.5550	1.5550	-0.321%	47,777	+11,874.277%
2023-07-28	1.5700	1.5800	1.5600	1.5600	-1.887%	59,881	+11,835.897%
2023-07-27	1.5800	1.5900	1.5800	1.5900	0.000%	94,817	+11,610.692%
2023-07-26	1.5800	1.5950	1.5450	1.5900	+1.274%	1,480,593	+11,610.692%
2023-07-25	1.5700	1.5800	1.5700	1.5700	+0.319%	839,725	+11,759.873%
2023-07-24	1.5650	1.5800	1.5500	1.5650	-0.318%	504,318	+11,797.764%
2023-07-21	1.5800	1.5950	1.5700	1.5700	-1.258%	113,867	+11,759.873%
2023-07-20	1.5800	1.6000	1.5600	1.5900	+1.597%	1,175,426	+11,610.692%
2023-07-19	1.5800	1.5800	1.5600	1.5650	-0.949%	101,054	+11,797.764%
2023-07-18	1.5100	1.5800	1.5100	1.5800	+2.597%	1,206,320	+11,684.810%
2023-07-17	1.4900	1.5500	1.4900	1.5400	+1.987%	551,432	+11,990.909%
2023-07-14	1.5000	1.5150	1.4950	1.5100	+0.332%	1,908,123	+12,231.126%
2023-07-13	1.4850	1.5050	1.4800	1.5050	+1.007%	442,927	+12,272.093%
2023-07-12	1.4950	1.5050	1.4900	1.4900	0.000%	201,106	+12,396.644%
2023-07-11	1.4750	1.5050	1.4650	1.4900	+0.337%	1,312,084	+12,396.644%
2023-07-10	1.4750	1.4950	1.4750	1.4850	+1.020%	982,902	+12,438.721%
2023-07-07	1.9250	1.9250	1.4200	1.4700	-24.615%	7,219,441	+12,566.667%
2023-07-06	1.9550	1.9550	1.9350	1.9500	0.000%	428,406	+9,448.718%
2023-07-05	1.9500	1.9600	1.9450	1.9500	0.000%	315,361	+9,448.718%
2023-07-04	1.9650	1.9700	1.9500	1.9500	-0.763%	789,402	+9,448.718%
2023-07-03	1.9550	1.9750	1.9500	1.9650	+0.769%	216,619	+9,375.827%
2023-06-30	1.9400	1.9500	1.9300	1.9500	+1.036%	491,495	+9,448.718%
2023-06-29	1.9450	1.9500	1.9250	1.9300	-1.026%	1,526,712	+9,547.668%
2023-06-28	1.9550	1.9550	1.9450	1.9500	0.000%	939,962	+9,448.718%
2023-06-27	1.9650	1.9650	1.9500	1.9500	0.000%	1,766,359	+9,448.718%
2023-06-26	1.9650	1.9650	1.9300	1.9500	0.000%	3,548,349	+9,448.718%
2023-06-23	2.0300	2.0300	1.9500	1.9500	-0.763%	2,277,097	+9,448.718%
2023-06-22	1.9600	1.9700	1.9550	1.9650	+0.255%	1,443,407	+9,375.827%
2023-06-21	1.9900	1.9900	1.9600	1.9600	+3.979%	3,402,772	+9,400.000%
2023-06-20	1.8700	1.8900	1.8700	1.8850	-0.789%	134,526	+9,777.984%
2023-06-19	1.9350	1.9350	1.8850	1.9000	0.000%	162,932	+9,700.000%
2023-06-16	1.8800	1.9750	1.8800	1.9000	+0.529%	1,292,943	+9,700.000%
2023-06-15	1.9000	1.9000	1.8800	1.8900	+0.532%	102,453	+9,751.852%
2023-06-14	1.8850	1.8900	1.8650	1.8800	-0.529%	248,335	+9,804.255%
2023-06-13	1.8950	1.8950	1.8800	1.8900	+0.532%	244,777	+9,751.852%
2023-06-12	1.8800	1.9050	1.8700	1.8800	0.000%	2,506,165	+9,804.255%
2023-06-09	1.7450	2.0000	1.7050	1.8800	+7.736%	2,014,862	+9,804.255%
2023-06-08	1.7350	1.7550	1.7350	1.7450	+0.867%	95,915	+10,570.487%
2023-06-07	1.6650	1.7700	1.6500	1.7300	+6.462%	252,562	+10,663.006%
2023-06-06	1.6200	1.6350	1.6150	1.6250	0.000%	155,681	+11,358.462%
2023-06-05	1.6250	1.6300	1.6000	1.6250	+0.309%	154,213	+11,358.462%
2023-06-02	1.6600	1.6600	1.6200	1.6200	0.000%	136,148	+11,393.827%
2023-06-01	1.6150	1.6200	1.6100	1.6200	+0.310%	61,842	+11,393.827%
2023-05-31	1.6600	1.6600	1.6100	1.6150	+0.623%	95,953	+11,429.412%
2023-05-30	1.6400	1.7100	1.6000	1.6050	+0.943%	527,379	+11,501.246%
2023-05-26	1.5950	1.6000	1.5750	1.5900	+1.274%	171,268	+11,610.692%
2023-05-25	1.5800	1.5800	1.5650	1.5700	+1.290%	113,377	+11,759.873%
2023-05-24	1.6050	1.6050	1.5450	1.5500	-3.125%	149,749	+11,912.903%
2023-05-23	1.5150	1.6250	1.5150	1.6000	+6.312%	916,828	+11,537.500%
2023-05-22	1.4600	1.5100	1.4500	1.5050	+3.793%	374,250	+12,272.093%
2023-05-19	1.4500	1.4500	1.4300	1.4500	0.000%	181,988	+12,741.379%
2023-05-18	1.4650	1.4650	1.4450	1.4500	+0.346%	204,571	+12,741.379%
2023-05-17	1.4700	1.4700	1.4100	1.4450	-1.365%	537,245	+12,785.813%
2023-05-16	1.4350	1.4650	1.4350	1.4650	+2.807%	30,099	+12,609.898%
2023-05-15	1.4300	1.4350	1.4200	1.4250	0.000%	72,122	+12,966.667%
2023-05-12	1.4400	1.4400	1.4100	1.4250	-0.350%	57,244	+12,966.667%
2023-05-11	1.4400	1.4400	1.4300	1.4300	-0.694%	175,161	+12,920.979%
2023-05-10	1.4550	1.4650	1.4200	1.4400	-1.031%	170,942	+12,830.556%
2023-05-09	1.4500	1.4650	1.4500	1.4550	+0.345%	94,323	+12,697.251%
2023-05-05	1.4650	1.4800	1.4400	1.4500	+0.694%	462,386	+12,741.379%
2023-05-04	1.4400	1.4500	1.4200	1.4400	+0.699%	406,821	+12,830.556%
2023-05-03	1.4500	1.4500	1.4300	1.4300	-1.038%	33,591	+12,920.979%
2023-05-02	1.4000	1.4500	1.3900	1.4450	+1.761%	426,603	+12,785.813%
2023-04-28	1.3900	1.4300	1.3900	1.4200	+5.185%	101,139	+13,012.676%
2023-04-27	1.3700	1.3700	1.3200	1.3500	+3.846%	289,795	+13,692.593%
2023-04-26	1.3000	1.3200	1.2850	1.3000	-0.763%	1,125,255	+14,223.077%
2023-04-25	1.3300	1.3300	1.3100	1.3100	+0.769%	23,702	+14,113.740%
2023-04-24	1.3000	1.3200	1.3000	1.3000	0.000%	474,329	+14,223.077%
2023-04-21	1.3700	1.3750	1.3000	1.3000	-5.109%	188,724	+14,223.077%
2023-04-20	1.3850	1.3850	1.3700	1.3700	0.000%	27,407	+13,491.241%
2023-04-19	1.3950	1.4100	1.3700	1.3700	+0.735%	73,577	+13,491.241%
2023-04-18	1.3500	1.3850	1.3500	1.3600	-3.887%	66,886	+13,591.176%
2023-04-17	1.3600	1.4150	1.3500	1.4150	+5.204%	76,861	+13,059.011%
2023-04-14	1.3850	1.3900	1.3450	1.3450	-2.536%	210,523	+13,743.866%
2023-04-13	1.3800	1.3800	1.3550	1.3800	+0.364%	46,719	+13,392.754%
2023-04-12	1.3950	1.3950	1.3550	1.3750	-1.434%	81,026	+13,441.818%
2023-04-11	1.4400	1.4400	1.3850	1.3950	+0.360%	92,444	+13,247.670%
2023-04-06	1.3750	1.3900	1.3500	1.3900	+2.963%	48,258	+13,295.683%
2023-04-05	1.4000	1.4150	1.3500	1.3500	-1.099%	51,163	+13,692.593%
2023-04-04	1.4300	1.4300	1.3550	1.3650	-0.365%	53,934	+13,541.026%
2023-04-03	1.3950	1.3950	1.3550	1.3700	+0.366%	63,444	+13,491.241%
2023-03-31	1.3950	1.4000	1.3400	1.3650	0.000%	61,888	+13,541.026%
2023-03-30	1.3700	1.4000	1.3550	1.3650	+1.111%	64,652	+13,541.026%
2023-03-29	1.3400	1.3650	1.3200	1.3500	+1.504%	311,122	+13,692.593%
2023-03-28	1.3800	1.3850	1.3300	1.3300	-4.659%	561,501	+13,900.000%
2023-03-27	1.3350	1.3950	1.3350	1.3950	+4.494%	71,475	+13,247.670%
2023-03-24	1.3750	1.3750	1.3250	1.3350	-2.909%	59,321	+13,847.566%
2023-03-23	1.3800	1.3850	1.3700	1.3750	-0.362%	93,201	+13,441.818%
2023-03-22	1.3000	1.3900	1.3000	1.3800	+1.099%	93,452	+13,392.754%
2023-03-21	1.3000	1.3700	1.3000	1.3650	+5.814%	212,707	+13,541.026%
2023-03-20	1.2700	1.3000	1.2450	1.2900	+0.389%	249,365	+14,334.109%
2023-03-17	1.3000	1.3000	1.1950	1.2850	-0.388%	2,450,929	+14,390.272%
2023-03-16	1.2750	1.3150	1.2600	1.2900	+2.381%	238,342	+14,334.109%
2023-03-15	1.3300	1.3300	1.2600	1.2600	-5.618%	205,587	+14,677.778%
2023-03-14	1.3500	1.3500	1.3300	1.3350	+0.376%	106,470	+13,847.566%
2023-03-13	1.3350	1.3500	1.3300	1.3300	-0.375%	211,996	+13,900.000%
2023-03-10	1.3500	1.3850	1.3050	1.3350	+0.755%	158,763	+13,847.566%
2023-03-09	1.4100	1.4100	1.3200	1.3250	-8.935%	42,944,236	+13,952.830%
2023-03-08	1.3850	1.4550	1.3600	1.4550	+3.929%	137,737	+12,697.251%
2023-03-07	1.5450	1.5450	1.3950	1.4000	-9.677%	273,437	+13,200.000%
2023-03-06	1.5850	1.5900	1.5400	1.5500	-1.899%	83,339	+11,912.903%
2023-03-03	1.6250	1.6250	1.5800	1.5800	-2.167%	72,236	+11,684.810%
2023-03-02	1.6850	1.6950	1.6000	1.6150	0.000%	200,775	+11,429.412%
2023-03-01	1.6100	1.6700	1.5900	1.6150	-0.309%	146,721	+11,429.412%
2023-02-28	1.6500	1.6500	1.5950	1.6200	-0.308%	85,739	+11,393.827%
2023-02-27	1.5600	1.6300	1.5600	1.6250	+0.932%	56,711	+11,358.462%
2023-02-24	1.6000	1.6400	1.5800	1.6100	+1.258%	75,683	+11,465.217%
2023-02-23	1.5700	1.6050	1.5350	1.5900	+2.913%	119,258	+11,610.692%
2023-02-22	1.5600	1.6100	1.5450	1.5450	-0.962%	125,254	+11,951.780%
2023-02-21	1.5850	1.6300	1.5600	1.5600	-0.952%	156,925	+11,835.897%
2023-02-20	1.5900	1.6050	1.5700	1.5750	-0.316%	352,044	+11,722.222%
2023-02-17	1.6050	1.6200	1.5800	1.5800	-1.250%	77,001	+11,684.810%
2023-02-16	1.6400	1.6500	1.6000	1.6000	0.000%	124,360	+11,537.500%
2023-02-15	1.6200	1.6600	1.5900	1.6000	-0.312%	185,859	+11,537.500%
2023-02-14	1.6900	1.7000	1.5950	1.6050	-5.030%	605,855	+11,501.246%
2023-02-13	1.7300	1.7300	1.6900	1.6900	0.000%	33,199	+10,917.751%
2023-02-10	1.6900	1.7050	1.6850	1.6900	+0.297%	104,507	+10,917.751%
2023-02-09	1.6900	1.7150	1.6700	1.6850	+1.506%	69,744	+10,950.445%
2023-02-08	1.7250	1.7250	1.6600	1.6600	-2.924%	291,417	+11,116.867%
2023-02-07	1.7200	1.7550	1.7000	1.7100	-0.870%	63,827	+10,788.889%
2023-02-06	1.8050	1.8150	1.7150	1.7250	-2.817%	51,650	+10,694.203%
2023-02-03	1.8200	1.8200	1.7700	1.7750	-0.560%	128,392	+10,390.141%
2023-02-02	1.8000	1.8050	1.7650	1.7850	-0.833%	50,010	+10,331.373%
2023-02-01	1.7900	1.8000	1.7800	1.8000	+2.564%	29,090	+10,244.444%
2023-01-31	1.7650	1.7750	1.7550	1.7550	-0.567%	58,590	+10,509.687%
2023-01-30	1.7650	1.7650	1.7650	1.7650	+1.146%	34,029	+10,449.575%
2023-01-27	1.7400	1.7650	1.7400	1.7450	+0.576%	154,428	+10,570.487%
2023-01-26	1.7400	1.7550	1.7350	1.7350	-0.287%	460,562	+10,631.988%
2023-01-25	1.7100	1.7400	1.7100	1.7400	+1.754%	31,767	+10,601.149%
2023-01-24	1.7500	1.7600	1.7100	1.7100	+0.293%	41,746	+10,788.889%
2023-01-23	1.7300	1.7300	1.7000	1.7050	-0.872%	34,143	+10,820.821%
2023-01-20	1.7300	1.7350	1.7200	1.7200	-0.290%	43,216	+10,725.581%
2023-01-19	1.7500	1.7650	1.7000	1.7250	-1.429%	40,614	+10,694.203%
2023-01-18	1.7300	1.7750	1.7300	1.7500	+2.941%	477,524	+10,540.000%
2023-01-17	1.7300	1.7450	1.7000	1.7000	+0.890%	79,797	+10,852.941%
2023-01-16	1.6850	1.6850	1.6850	1.6850	-1.462%	31,494	+10,950.445%
2023-01-13	1.7250	1.7700	1.7100	1.7100	-0.581%	50,776	+10,788.889%
2023-01-12	1.7000	1.7700	1.7000	1.7200	+1.775%	283,784	+10,725.581%
2023-01-11	1.6700	1.6950	1.6550	1.6900	+3.681%	201,620	+10,917.751%
2023-01-10	1.6200	1.6400	1.6200	1.6300	+0.617%	39,340	+11,323.313%
2023-01-09	1.7000	1.7000	1.6200	1.6200	-1.818%	96,419	+11,393.827%
2023-01-06	1.7400	1.7400	1.6500	1.6500	-2.077%	84,878	+11,184.848%
2023-01-05	1.7350	1.7350	1.6850	1.6850	-1.749%	84,859	+10,950.445%
2023-01-04	1.7500	1.7550	1.7150	1.7150	-1.719%	90,932	+10,757.143%
2023-01-03	1.6650	1.7550	1.6550	1.7450	+5.120%	68,543	+10,570.487%

.dark-mode .MTTXqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTTXqP{ color: #333333; background-color: white; border: 2px solid #333333; }ALFAALFA FINANCIAL SOFTWARE HOLDINGS PLCstock LSE

ALFA
ALFA FINANCIAL SOFTWARE HOLDINGS PLC
stock LSE