Alfa Financial

ALFAAL
🏛️ uk →
231.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 177.20 182.67 177.20 180.53 0.2M
2021-12-30 178.63 184.82 177.20 184.82 0.0M
2021-12-29 179.10 181.01 176.24 179.10 0.0M
2021-12-24 177.20 177.20 176.24 176.24 0.0M
2021-12-23 178.15 180.69 177.20 179.10 0.2M
2021-12-22 180.05 180.88 177.84 179.10 0.0M
2021-12-21 176.48 183.39 175.29 183.39 0.0M
2021-12-20 175.77 179.26 171.96 174.82 0.0M
2021-12-17 182.80 187.20 177.20 177.20 0.1M
2021-12-16 185.77 185.77 181.01 181.01 0.0M
2021-12-15 182.57 186.25 181.96 186.25 0.0M
2021-12-14 182.19 187.68 181.16 187.68 0.0M
2021-12-13 186.25 187.68 182.91 182.91 0.0M
2021-12-10 186.88 187.68 183.76 186.25 0.0M
2021-12-09 183.87 189.58 182.91 189.58 0.0M
2021-12-08 188.25 190.53 180.05 186.25 0.1M
2021-12-07 190.53 191.49 186.72 186.72 0.0M
2021-12-06 185.77 195.30 183.87 195.30 0.1M
2021-12-03 192.44 192.44 183.87 183.87 0.0M
2021-12-02 187.80 196.25 187.67 193.39 0.0M
2021-12-01 195.30 199.11 185.77 190.06 0.0M
2021-11-30 188.13 195.30 183.87 195.30 0.0M
2021-11-29 187.51 188.63 183.47 187.20 0.1M
2021-11-26 200.06 200.06 183.39 187.68 0.1M
2021-11-25 194.34 196.25 189.96 194.34 0.0M
2021-11-24 187.65 189.11 184.58 186.72 0.0M
2021-11-23 190.76 195.30 182.34 185.77 0.1M
2021-11-22 198.54 200.06 180.05 188.63 0.1M
2021-11-19 196.25 200.24 192.44 196.25 0.1M
2021-11-18 195.96 199.11 193.68 199.11 0.0M
2021-11-17 210.54 210.54 191.49 191.49 0.1M
2021-11-16 199.30 203.30 193.01 198.16 0.1M
2021-11-15 200.06 200.06 187.68 195.30 0.1M
2021-11-12 207.68 207.68 190.53 194.34 1.3M
2021-11-11 207.68 208.63 196.25 199.11 0.1M
2021-11-10 207.38 207.38 191.30 198.16 0.1M
2021-11-09 195.30 207.68 193.68 202.92 0.6M
2021-11-08 189.87 194.34 184.82 185.77 0.0M
2021-11-05 183.87 190.53 183.87 183.87 0.0M
2021-11-04 184.45 186.72 181.14 185.29 0.0M
2021-11-03 182.91 182.91 180.44 181.01 0.0M
2021-11-02 182.91 184.34 180.05 180.05 0.0M
2021-11-01 189.20 190.06 181.39 182.91 0.0M
2021-10-29 196.01 196.01 183.39 183.39 0.0M
2021-10-28 188.10 196.84 184.82 184.82 0.1M
2021-10-27 182.42 195.30 179.58 187.68 0.1M
2021-10-26 179.10 182.63 174.34 178.15 0.7M
2021-10-25 168.05 175.53 168.05 173.86 1.1M
2021-10-22 161.36 166.72 161.36 165.29 0.3M
2021-10-21 161.95 163.38 157.19 161.48 0.2M
2021-10-20 156.24 163.19 156.24 160.53 0.0M
2021-10-19 161.48 163.38 160.05 160.05 0.0M
2021-10-18 165.48 168.62 161.95 161.95 0.0M
2021-10-15 165.29 165.29 155.05 162.91 0.1M
2021-10-14 165.29 165.76 162.59 164.34 0.0M
2021-10-13 162.91 164.81 161.00 164.81 0.0M
2021-10-12 158.68 166.72 158.68 164.81 0.0M
2021-10-11 162.91 162.91 155.76 159.10 0.0M
2021-10-08 163.86 165.10 161.00 162.91 0.0M
2021-10-07 162.91 166.24 158.62 166.24 0.1M
2021-10-06 164.43 165.67 158.14 158.14 0.1M
2021-10-05 169.29 172.07 161.74 161.74 0.6M
2021-10-04 164.06 172.07 161.74 163.53 0.3M
2021-10-01 162.68 169.82 162.64 163.53 0.1M
2021-09-30 166.23 166.23 162.64 163.53 0.1M
2021-09-29 166.23 168.93 164.43 165.33 0.1M
2021-09-28 174.77 174.77 161.58 164.43 0.1M
2021-09-27 169.08 181.51 163.53 165.33 0.2M
2021-09-24 171.36 183.23 168.48 173.42 0.1M
2021-09-23 165.78 175.22 163.09 171.62 0.6M
2021-09-22 153.20 164.54 153.20 161.74 1.5M
2021-09-21 145.11 148.72 139.72 141.52 0.1M
2021-09-20 143.77 146.28 137.48 143.77 0.3M
2021-09-17 138.87 143.16 135.68 141.52 0.1M
2021-09-16 131.41 138.82 131.19 138.82 0.3M
2021-09-15 134.42 134.78 129.39 131.19 0.1M
2021-09-14 132.30 134.78 128.49 132.98 0.0M
2021-09-13 133.63 133.63 130.74 130.74 0.0M
2021-09-10 132.09 134.58 131.64 131.64 0.6M
2021-09-09 129.87 133.88 127.59 133.43 0.5M
2021-09-08 132.09 133.88 129.39 129.39 0.0M
2021-09-07 134.33 134.33 129.39 130.29 0.0M
2021-09-06 134.33 134.33 131.19 131.19 0.1M
2021-09-03 133.88 134.33 131.19 131.19 0.2M
2021-09-02 133.14 137.03 131.19 132.53 0.2M
2021-09-01 134.78 134.78 132.09 134.78 0.1M
2021-08-31 134.65 136.58 130.29 133.88 0.1M
2021-08-27 134.33 134.67 132.09 133.66 0.1M
2021-08-26 134.84 137.93 132.98 136.13 0.1M
2021-08-25 134.38 138.38 129.75 138.38 0.2M
2021-08-24 132.98 133.93 131.64 132.98 0.1M
2021-08-23 132.90 136.80 132.09 132.98 0.0M
2021-08-20 132.98 137.48 131.19 132.09 0.1M
2021-08-19 134.87 142.87 132.53 132.53 0.1M
2021-08-18 135.72 137.93 132.09 137.93 0.1M
2021-08-17 132.58 137.03 130.74 137.03 0.2M
2021-08-16 133.51 137.57 129.39 134.78 0.1M
2021-08-13 132.35 136.13 130.74 136.13 0.2M
2021-08-12 132.98 134.78 130.29 132.98 0.5M
2021-08-11 133.32 133.32 129.84 129.84 0.1M
2021-08-10 130.83 132.09 129.39 131.19 0.1M
2021-08-09 129.59 132.53 129.39 129.39 0.1M
2021-08-06 133.09 133.43 129.84 130.29 0.1M
2021-08-05 130.29 132.53 129.84 130.74 0.1M
2021-08-04 129.77 132.09 128.94 130.29 0.1M
2021-08-03 131.91 132.18 129.84 131.86 0.1M
2021-08-02 133.03 135.23 129.84 130.29 0.1M
2021-07-30 135.99 135.99 124.45 129.39 0.1M
2021-07-29 132.16 134.95 130.29 130.74 0.1M
2021-07-28 136.02 137.48 131.19 131.19 0.1M
2021-07-27 130.29 133.43 129.84 132.98 0.1M
2021-07-26 133.88 133.88 129.39 130.74 0.1M
2021-07-23 130.29 132.67 129.39 129.39 0.0M
2021-07-22 127.63 129.84 127.59 127.59 0.0M
2021-07-21 130.29 131.19 126.31 127.59 0.0M
2021-07-20 129.39 133.88 124.00 124.45 0.0M
2021-07-19 131.37 131.37 114.56 128.49 0.1M
2021-07-16 133.69 133.69 126.69 126.69 0.0M
2021-07-15 131.66 134.33 129.61 134.33 0.0M
2021-07-14 132.80 137.48 130.29 132.76 0.1M
2021-07-13 130.29 134.78 129.39 134.33 0.0M
2021-07-12 139.27 139.27 130.29 130.29 0.1M
2021-07-09 133.21 133.21 128.49 131.64 0.0M
2021-07-08 128.94 131.19 127.59 130.74 0.0M
2021-07-07 135.90 138.38 128.60 130.74 0.1M
2021-07-06 127.46 138.11 126.69 130.74 1.4M
2021-07-05 126.67 126.67 119.51 124.90 0.1M
2021-07-02 117.71 123.10 117.71 123.10 0.1M
2021-07-01 115.46 119.51 115.46 117.71 0.1M
2021-06-30 116.81 117.26 114.11 116.36 0.0M
2021-06-29 114.45 117.26 114.45 116.81 0.0M
2021-06-28 115.01 117.71 112.32 117.71 0.0M
2021-06-25 114.56 117.04 110.97 110.97 0.1M
2021-06-24 109.62 114.23 109.62 114.11 0.1M
2021-06-23 114.11 117.26 109.62 109.62 0.1M
2021-06-22 114.11 115.46 108.72 108.72 0.1M
2021-06-21 120.85 120.85 112.32 112.32 0.1M
2021-06-18 120.39 120.70 114.56 114.56 0.1M
2021-06-17 121.06 122.02 117.84 121.75 0.0M
2021-06-16 118.74 120.40 114.11 114.11 0.0M
2021-06-15 118.16 121.73 118.16 120.85 0.0M
2021-06-14 117.71 120.40 117.26 120.40 0.0M
2021-06-11 115.01 116.68 113.22 113.22 0.0M
2021-06-10 116.48 124.90 113.22 115.46 0.5M
2021-06-09 121.75 121.75 115.01 115.91 0.0M
2021-06-08 116.81 122.20 116.36 121.75 0.0M
2021-06-07 120.40 124.90 114.15 121.30 0.0M
2021-06-04 116.89 122.38 114.56 119.96 0.1M
2021-06-03 118.69 119.55 113.67 116.36 0.1M
2021-06-02 117.26 118.16 114.11 118.16 0.1M
2021-06-01 113.67 113.97 108.72 112.32 2.1M
2021-05-28 111.42 112.90 108.53 109.17 0.0M
2021-05-27 111.42 113.22 107.83 107.83 2.0M
2021-05-26 108.72 110.97 101.09 109.17 0.3M
2021-05-25 108.37 112.03 102.19 103.33 0.2M
2021-05-24 110.52 111.42 107.26 107.38 0.2M
2021-05-21 110.97 114.74 110.52 110.52 0.7M
2021-05-20 110.93 114.56 110.93 111.42 0.0M
2021-05-19 111.76 111.87 107.83 109.62 0.1M
2021-05-18 114.11 117.71 108.72 110.52 0.1M
2021-05-17 116.36 119.06 108.72 115.91 0.2M
2021-05-14 112.93 119.96 112.93 119.96 0.7M
2021-05-13 123.10 130.87 109.62 109.62 0.1M
2021-05-12 122.20 126.69 121.30 121.75 0.1M
2021-05-11 128.94 128.94 121.30 122.20 0.0M
2021-05-10 127.59 127.59 123.10 125.80 0.0M
2021-05-07 123.55 127.59 123.55 124.90 0.0M
2021-05-06 123.35 131.30 122.65 123.10 0.0M
2021-05-05 121.30 126.20 121.30 123.10 0.1M
2021-05-04 126.87 126.87 117.71 121.30 0.1M
2021-04-30 129.39 129.39 121.75 122.20 0.1M
2021-04-29 121.30 128.94 121.30 124.90 0.1M
2021-04-28 121.30 126.07 121.30 124.00 0.0M
2021-04-27 123.55 129.43 121.30 121.30 0.1M
2021-04-26 128.94 128.94 122.20 123.10 0.0M
2021-04-23 127.93 129.12 124.00 124.00 0.0M
2021-04-22 125.35 129.39 122.65 129.39 0.0M
2021-04-21 130.76 131.41 121.30 121.30 0.1M
2021-04-20 128.04 130.66 120.40 125.80 0.0M
2021-04-19 123.10 124.00 122.65 122.65 0.1M
2021-04-16 123.55 130.29 123.10 123.10 0.1M
2021-04-15 124.45 127.59 123.10 124.00 0.1M
2021-04-14 126.69 128.13 122.20 125.80 0.0M
2021-04-13 121.75 126.25 118.61 126.25 0.0M
2021-04-12 121.56 121.75 114.11 116.81 0.0M
2021-04-09 123.41 123.55 119.51 119.51 0.0M
2021-04-08 122.20 125.50 120.40 122.20 0.0M
2021-04-07 126.69 126.69 121.30 121.30 0.1M
2021-04-06 124.54 127.59 119.96 127.59 0.1M
2021-04-01 122.64 126.73 121.73 126.73 0.1M
2021-03-31 125.37 128.27 121.73 122.64 0.1M
2021-03-30 122.82 128.46 120.72 128.46 0.3M
2021-03-29 121.73 122.64 116.74 121.19 0.3M
2021-03-26 114.59 120.82 114.59 120.82 0.3M
2021-03-25 119.01 121.37 113.81 115.01 0.1M
2021-03-24 123.55 123.55 113.73 117.37 0.1M
2021-03-23 122.82 130.64 120.82 120.82 0.3M
2021-03-22 121.28 123.55 117.54 123.55 0.0M
2021-03-19 117.21 122.64 117.21 122.64 0.0M
2021-03-18 118.10 121.73 114.92 121.73 0.0M
2021-03-17 116.28 122.64 116.28 122.64 0.0M
2021-03-16 116.74 117.92 114.92 117.92 0.1M
2021-03-15 117.01 117.01 115.37 116.28 0.0M
2021-03-12 116.28 119.01 115.01 115.19 0.1M
2021-03-11 114.47 118.10 114.47 118.10 0.0M
2021-03-10 117.49 117.74 114.83 117.74 0.0M
2021-03-09 115.37 117.92 114.92 117.19 0.0M
2021-03-08 114.97 117.19 114.47 115.19 0.0M
2021-03-05 123.00 123.00 114.47 117.01 0.1M
2021-03-04 118.10 119.55 115.74 116.65 0.3M
2021-03-03 124.82 124.82 118.83 119.01 0.1M
2021-03-02 122.91 123.73 117.01 122.64 0.1M
2021-03-01 118.40 126.09 118.40 123.37 0.1M
2021-02-26 121.73 127.00 118.64 118.64 0.0M
2021-02-25 119.92 124.09 118.16 118.46 0.0M
2021-02-24 119.92 119.92 117.19 118.10 0.1M
2021-02-23 118.10 119.39 116.46 118.64 0.0M
2021-02-22 116.65 118.10 113.19 115.37 0.4M
2021-02-19 109.01 116.65 109.01 116.65 0.1M
2021-02-18 113.74 113.74 109.78 112.65 0.0M
2021-02-17 112.47 115.92 111.19 113.56 0.1M
2021-02-16 113.56 118.10 112.47 116.28 0.1M
2021-02-15 118.92 120.25 113.56 113.56 0.0M
2021-02-12 117.38 121.37 117.38 119.01 0.0M
2021-02-11 116.65 122.64 116.26 122.64 0.0M
2021-02-10 120.28 120.28 112.67 117.92 0.0M
2021-02-09 112.97 116.28 112.97 116.28 0.0M
2021-02-08 120.82 120.82 117.19 117.19 0.0M
2021-02-05 115.61 119.01 112.65 118.10 0.0M
2021-02-04 111.74 118.44 111.74 115.01 0.1M
2021-02-03 120.28 120.28 113.01 113.01 0.0M
2021-02-02 117.68 118.28 116.28 118.10 0.0M
2021-02-01 122.28 122.28 115.46 118.64 0.3M
2021-01-29 120.46 120.46 113.79 117.55 0.0M
2021-01-28 118.10 118.10 113.59 116.83 0.0M
2021-01-27 118.71 118.71 114.42 114.47 0.0M
2021-01-26 120.82 120.82 113.79 119.92 0.0M
2021-01-25 116.02 120.46 114.69 115.01 0.0M
2021-01-22 124.46 124.46 113.56 116.28 0.1M
2021-01-21 125.08 125.28 118.10 118.10 0.1M
2021-01-20 127.18 130.16 121.73 121.73 0.1M
2021-01-19 127.96 128.64 122.64 128.64 0.1M
2021-01-18 126.46 129.91 121.73 122.64 0.1M
2021-01-15 124.09 124.51 122.64 122.64 0.0M
2021-01-14 116.10 124.28 116.10 122.64 0.0M
2021-01-13 126.46 126.46 122.10 122.64 0.0M
2021-01-12 125.37 125.37 120.41 122.64 0.0M
2021-01-11 125.37 125.37 118.88 122.46 0.0M
2021-01-08 123.08 123.08 118.28 118.28 0.0M
2021-01-07 118.64 123.19 117.74 123.19 0.0M
2021-01-06 120.64 122.64 120.19 122.64 0.0M
2021-01-05 119.21 124.64 115.92 115.92 0.0M
2021-01-04 118.24 119.92 118.24 119.92 0.0M