1. Share Prices

  2. Alpha Group International PLC (ALPH)

2,070.00p+0.00 (+0.00%)25 Apr 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alpha Group International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20242040.00p2095.00p2000.00p2070.00p32,708
Apr 23, 20242020.00p2060.00p2000.00p2040.00p503,878
Apr 22, 20242020.00p2060.00p2002.00p2020.00p1,271,541
Apr 19, 20242035.00p2049.70p2004.00p2010.00p258,914
Apr 18, 20242050.00p2079.40p1980.00p2030.00p88,571
Apr 17, 20242095.00p2093.00p2020.30p2050.00p146,722
Apr 16, 20242145.00p2135.00p2050.00p2080.00p84,546
Apr 15, 20242130.00p2160.00p2100.00p2140.00p71,278
Apr 12, 20242115.00p2200.00p2083.00p2140.00p285,049
Apr 11, 20242115.00p2150.00p2080.00p2115.00p33,869
Apr 10, 20242000.00p2149.30p2000.00p2140.00p236,861
Apr 9, 20241940.00p2037.00p1949.80p2030.00p845,668
Apr 8, 20241920.00p1979.70p1900.00p1940.00p59,807
Apr 5, 20241900.00p1950.00p1900.00p1910.00p121,204
Apr 4, 20241925.00p1910.00p1890.20p1910.00p400,641
Apr 3, 20241880.00p1980.00p1850.00p1900.00p53,269
Apr 2, 20241890.00p1950.00p1866.10p1900.00p129,462
Mar 28, 20241830.00p1900.00p1800.00p1900.00p124,069
Mar 27, 20241820.00p1840.00p1800.00p1835.00p215,373
Mar 26, 20241810.00p1840.00p1780.00p1830.00p109,728
Mar 25, 20241805.00p1840.00p1780.00p1810.00p78,624
Mar 22, 20241805.00p1820.00p1790.00p1805.00p161,911
Mar 21, 20241790.00p1820.00p1790.00p1805.00p283,652
Mar 20, 20241685.00p1800.00p1675.00p1790.00p572,631
Mar 19, 20241670.00p1680.00p1610.40p1640.00p130,964
Mar 18, 20241660.00p1680.00p1650.00p1660.00p19,066
Mar 15, 20241675.00p1710.00p1650.00p1660.00p95,531
Mar 14, 20241710.00p1710.00p1657.50p1660.00p21,767
Mar 13, 20241725.00p1740.00p1681.00p1690.00p39,643
Mar 12, 20241725.00p1740.00p1710.00p1715.00p43,689
Mar 11, 20241725.00p1737.00p1710.00p1720.00p30,000
Mar 8, 20241725.00p1740.00p1710.00p1720.00p33,639
Mar 7, 20241725.00p1740.00p1710.30p1715.00p64,536
Mar 6, 20241720.00p1740.00p1700.00p1720.00p70,774
Mar 5, 20241720.00p1740.00p1650.00p1710.00p27,203
Mar 4, 20241705.00p1740.00p1690.00p1700.00p44,936
Mar 1, 20241710.00p1720.00p1690.00p1690.00p35,616
Feb 29, 20241705.00p1730.00p1685.00p1700.00p62,147
Feb 28, 20241705.00p1735.00p1680.00p1680.00p162,463
Feb 27, 20241705.00p1740.00p1670.00p1680.00p74,546
Feb 26, 20241675.00p1740.00p1650.00p1680.00p68,911
Feb 23, 20241655.00p1690.00p1640.00p1670.00p80,118
Feb 22, 20241695.00p1722.50p1650.00p1670.00p127,579
Feb 21, 20241665.00p1720.00p1657.50p1670.00p115,883
Feb 20, 20241665.00p1680.00p1650.30p1670.00p96,876
Feb 19, 20241690.00p1700.00p1645.00p1650.00p185,324
Feb 16, 20241710.00p1735.00p1680.00p1710.00p23,098
Feb 15, 20241710.00p1740.00p1680.00p1710.00p121,222
Feb 14, 20241715.00p1750.00p1680.00p1700.00p255,979
Feb 13, 20241725.00p1750.00p1680.00p1690.00p1,191,495
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Astrazeneca PLC11,951.355.28
Antofagasta PLC2,257.004.20
Unilever PLC4,017.003.99
Puretech Health PLC219.003.06
Target Healthcare Reit PLC78.903.00
Barclays PLC196.242.67

Fallers

CompanyPrice% Chg
Indivior PLC1,394.00-7.93
Spirent Communications PLC180.10-7.45
Legal & General Group PLC233.64-6.02
Firstgroup PLC165.00-3.34
Trainline PLC326.00-4.96
Morgan Sindall Group PLC2,170.00-5.24