Alfa Financial Software Holdings Plc (ALFA)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6 | -1.90880169671 | 188.6 | 190 | 181.2 | 146874 | 184.41140271 | DE |
| 4 | -1 | -0.537634408602 | 186 | 198 | 180 | 181969 | 186.58024406 | DE |
| 12 | 10.6 | 6.07798165138 | 174.4 | 198 | 165 | 1233848 | 184.93694448 | DE |
| 26 | 9.5 | 5.41310541311 | 175.5 | 198 | 160.2 | 687091 | 182.53296435 | DE |
| 52 | 28 | 17.8343949045 | 157 | 198 | 139 | 536173 | 173.70561845 | DE |
| 156 | 39 | 26.7123287671 | 146 | 218 | 119.5 | 418587 | 164.75867863 | DE |
| 260 | 83.2 | 81.7288801572 | 101.8 | 218 | 51.9 | 324767 | 150.34083515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 185 | 0 | 0.00 | 188.6 | 188.6 | 185 | 67724 |
| 1722011400 | 185 | 3.4 | 1.87 | 184 | 190 | 183.2 | 238912 |
| 1721925000 | 181.6 | -2.4 | -1.30 | 187.4 | 187.4 | 181.4 | 54745 |
| 1721838600 | 184 | -0.6 | -0.33 | 181.2 | 189.6 | 181.2 | 80507 |
| 1721752200 | 184.6 | 1.2 | 0.65 | 186.2 | 187 | 184.2 | 342267 |
| 1721665800 | 183.4 | -0.6 | -0.33 | 188.6 | 188.6 | 183.4 | 17938 |
| 1721406600 | 184 | -5.8 | -3.06 | 185.8 | 188.2 | 182.2 | 168837 |
| 1721320200 | 189.8 | 6.2 | 3.38 | 185.4 | 190 | 185.4 | 98133 |
| 1721233800 | 183.6 | 3.6 | 2.00 | 181 | 183.6 | 180.4 | 277486 |
| 1721147400 | 180 | -3.6 | -1.96 | 182.2 | 185.4 | 180 | 413142 |
| 1721061000 | 183.6 | -2.4 | -1.29 | 189.4 | 190.2 | 183.4 | 106991 |
| 1720801800 | 186 | 2 | 1.09 | 185 | 188 | 183.4 | 186133 |
| 1720715400 | 184 | -3.4 | -1.81 | 191.8 | 191.8 | 184 | 211073 |
| 1720629000 | 187.4 | -4.6 | -2.40 | 190.2 | 191.8 | 187.4 | 352025 |
| 1720542600 | 192 | -6 | -3.03 | 195.6 | 197.8 | 192 | 247070 |
| 1720456200 | 198 | 5.2 | 2.70 | 193 | 198 | 192.2 | 203613 |
| 1720197000 | 192.8 | 2 | 1.05 | 183 | 194.8 | 183 | 168526 |
| 1720110600 | 190.8 | 2.6 | 1.38 | 191 | 192.8 | 188 | 148483 |
| 1720024200 | 188.2 | 0 | 0.00 | 191 | 191 | 185 | 131043 |
| 1719937800 | 188.2 | -0.8 | -0.42 | 189 | 190 | 186.4 | 95116 |
| 1719851400 | 189 | 3.4 | 1.83 | 186 | 189 | 185 | 97332 |
| 1719592200 | 185.6 | -2.6 | -1.38 | 185 | 189.6 | 183 | 178430 |
| 1719505800 | 188.2 | -0.8 | -0.42 | 190 | 191 | 187 | 621073 |
| 1719419400 | 189 | -2 | -1.05 | 183 | 189.2 | 183 | 112164 |
| 1719333000 | 191 | 0.4 | 0.21 | 185 | 191 | 185 | 464141 |
| 1719246600 | 190.6 | 0.8 | 0.42 | 180 | 190.6 | 180 | 286100 |
| 1718987400 | 189.8 | 8 | 4.40 | 177.2 | 189.8 | 177.2 | 2222753 |
| 1718901000 | 181.8 | 3 | 1.68 | 177 | 185 | 175 | 131707 |
| 1718814600 | 178.8 | 1.8 | 1.02 | 185 | 185 | 176.8 | 57852 |
| 1718728200 | 177 | -1 | -0.56 | 181.4 | 181.4 | 177 | 208631 |
| 1718641800 | 178 | -5 | -2.73 | 180 | 182.6 | 178 | 40967 |
| 1718382600 | 183 | -0.6 | -0.33 | 188.2 | 188.2 | 180.2 | 246043 |
| 1718296200 | 183.6 | -3.2 | -1.71 | 190 | 190 | 183.6 | 41819 |
| 1718209800 | 186.8 | 1.8 | 0.97 | 187.2 | 189 | 186.8 | 32081 |
| 1718123400 | 185 | -4.4 | -2.32 | 180 | 188.4 | 180 | 294266 |
| 1718037000 | 189.4 | 7.4 | 4.07 | 173.8 | 189.4 | 173.8 | 125980 |
| 1717777800 | 182 | 3.8 | 2.13 | 179.6 | 182 | 175.8 | 36931 |
| 1717691400 | 178.2 | 4.6 | 2.65 | 173 | 178.8 | 172 | 1167901 |
| 1717605000 | 173.6 | -3.4 | -1.92 | 181.4 | 181.4 | 173.2 | 138378 |
| 1717518600 | 177 | -3 | -1.67 | 177 | 179.8 | 175.6 | 520479 |
| 1717432200 | 180 | -5.4 | -2.91 | 180.4 | 186.2 | 178 | 419668 |
| 1717173000 | 185.4 | 15.4 | 9.06 | 174.8 | 185.4 | 174.8 | 58167242 |
| 1717086600 | 170 | -6 | -3.41 | 170.6 | 175.6 | 170 | 570183 |
| 1717000200 | 176 | -1.6 | -0.90 | 178.8 | 178.8 | 176 | 44113 |
| 1716913800 | 177.6 | -0.2 | -0.11 | 172 | 178 | 172 | 156791 |
| 1716568200 | 177.8 | 0.8 | 0.45 | 168 | 178.6 | 168 | 62143 |
| 1716481800 | 177 | 3.6 | 2.08 | 168 | 177.6 | 168 | 52379 |
| 1716395400 | 173.4 | 3.6 | 2.12 | 171.2 | 174.8 | 169.6 | 20685 |
| 1716309000 | 169.8 | 1.8 | 1.07 | 174.4 | 174.4 | 169.6 | 13689 |
| 1716222600 | 168 | -2.6 | -1.52 | 168.2 | 170 | 168 | 291411 |
| 1715963400 | 170.6 | -1.2 | -0.70 | 171.8 | 172.4 | 169.6 | 134710 |
| 1715877000 | 171.8 | 4.4 | 2.63 | 167 | 171.8 | 167 | 437301 |
| 1715790600 | 167.4 | -0.2 | -0.12 | 165 | 168.6 | 165 | 37712 |
| 1715704200 | 167.6 | -3.2 | -1.87 | 168.6 | 169.2 | 167.6 | 29339 |
| 1715617800 | 170.8 | -1.8 | -1.04 | 172.6 | 173 | 170.6 | 310970 |
| 1715358600 | 172.6 | -1.2 | -0.69 | 174 | 174.8 | 172 | 37092 |
| 1715272200 | 173.8 | 0.4 | 0.23 | 172.2 | 173.8 | 172 | 141457 |
| 1715185800 | 173.4 | 1.6 | 0.93 | 175 | 175 | 171.4 | 47330 |
| 1715099400 | 171.8 | 1.8 | 1.06 | 174.4 | 174.6 | 170 | 21902 |
| 1714753800 | 170 | 0 | 0.00 | 175 | 175 | 167.8 | 167875 |
| 1714667400 | 170 | -2.2 | -1.28 | 170.6 | 171.8 | 167.8 | 54593 |
| 1714581000 | 172.2 | -0.2 | -0.12 | 173.2 | 177.8 | 171 | 38668 |
| 1714494600 | 172.4 | -0.6 | -0.35 | 174.6 | 177.2 | 170.4 | 136445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
