1. Share Prices

  2. Alpha Group International PLC (ALPH)

2,230.00p+20.00 (+0.91%)20 Dec 2024, 17:15
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
Dec 20, 20242170.00p2240.00p2170.00p2230.00p176,507
Dec 19, 20242240.00p2240.00p2190.00p2210.00p76,843
Dec 18, 20242300.00p2320.00p2250.00p2250.00p186,154
Dec 17, 20242320.00p2370.00p2300.00p2310.00p38,981
Dec 16, 20242290.00p2350.00p2290.00p2340.00p88,823
Dec 13, 20242250.00p2320.00p2230.00p2320.00p65,344
Dec 12, 20242320.00p2370.00p2230.00p2270.00p192,712
Dec 11, 20242300.00p2350.00p2300.00p2330.00p108,728
Dec 10, 20242350.00p2380.00p2334.00p2350.00p70,228
Dec 9, 20242330.00p2390.00p2319.45p2360.00p94,302
Dec 6, 20242360.00p2370.00p2300.00p2330.00p50,241
Dec 5, 20242270.00p2350.19p2270.00p2350.00p80,685
Dec 4, 20242220.00p2380.00p2175.75p2310.00p205,833
Dec 3, 20242200.00p2210.00p2167.66p2200.00p270,049
Dec 2, 20242160.00p2210.00p2160.00p2190.00p80,129
Nov 29, 20242200.00p2204.80p2170.00p2190.00p29,294
Nov 28, 20242150.00p2230.00p2150.00p2200.00p26,298
Nov 27, 20242200.00p2210.00p2180.00p2200.00p84,153
Nov 26, 20242300.00p2300.00p2190.00p2190.00p48,962
Nov 25, 20242270.00p2300.00p2220.00p2220.00p98,645
Nov 22, 20242200.00p2290.00p2200.00p2280.00p66,809
Nov 21, 20242220.00p2260.00p2210.00p2260.00p137,696
Nov 20, 20242230.00p2260.00p2220.00p2220.00p34,901
Nov 19, 20242220.00p2260.00p2190.00p2220.00p49,322
Nov 18, 20242240.00p2250.70p2193.11p2220.00p47,073
Nov 15, 20242240.00p2260.00p2200.00p2250.00p81,290
Nov 14, 20242240.00p2240.00p2190.00p2230.00p107,954
Nov 13, 20242250.00p2260.00p2210.00p2220.00p98,453
Nov 12, 20242320.00p2360.00p2240.00p2240.00p482,438
Nov 11, 20242280.00p2360.00p2280.00p2330.00p75,890
Nov 8, 20242350.00p2350.00p2290.00p2290.00p248,080
Nov 7, 20242310.00p2340.00p2286.00p2340.00p124,123
Nov 6, 20242300.00p2320.00p2230.00p2280.00p110,153
Nov 5, 20242230.00p2255.20p2200.00p2220.00p91,458
Nov 4, 20242160.00p2270.00p2154.71p2250.00p133,211
Nov 1, 20242110.00p2180.00p2110.00p2180.00p136,745
Oct 31, 20242100.00p2170.00p2100.00p2130.00p118,647
Oct 30, 20242040.00p2160.00p2040.00p2150.00p175,596
Oct 29, 20242080.00p2100.00p2048.23p2060.00p105,178
Oct 28, 20242090.00p2130.00p2079.60p2100.00p37,766
Oct 25, 20242100.00p2130.00p2060.00p2100.00p157,665
Oct 24, 20242100.00p2100.00p2070.00p2090.00p91,650
Oct 23, 20242070.00p2130.00p2050.00p2070.00p176,691
Oct 22, 20242080.00p2090.00p2030.00p2090.00p230,951
Oct 21, 20242100.00p2111.40p2030.00p2060.00p126,629
Oct 18, 20242140.00p2140.00p2090.00p2090.00p191,421
Oct 17, 20242160.00p2176.00p2119.98p2130.00p119,497
Oct 16, 20242210.00p2200.00p2170.00p2170.00p110,680
Oct 15, 20242200.00p2200.00p2160.00p2170.00p101,625
Oct 14, 20242160.00p2186.78p2110.00p2160.00p157,469
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.