Shares Magazine
2,575.00p+45.00 (+1.78%)01 Apr 2025, 16:35
Alpha Group International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 2530.00p | 2580.00p | 2510.00p | 2575.00p | 58,226 |
| Mar 31, 2025 | 2610.00p | 2610.00p | 2500.00p | 2530.00p | 162,683 |
| Mar 28, 2025 | 2600.00p | 2620.00p | 2550.00p | 2560.00p | 291,625 |
| Mar 27, 2025 | 2650.00p | 2650.00p | 2560.00p | 2600.00p | 60,246 |
| Mar 26, 2025 | 2550.00p | 2650.00p | 2550.00p | 2590.00p | 105,022 |
| Mar 25, 2025 | 2460.00p | 2560.00p | 2460.00p | 2560.00p | 71,908 |
| Mar 24, 2025 | 2500.00p | 2500.00p | 2460.00p | 2500.00p | 202,791 |
| Mar 21, 2025 | 2490.00p | 2520.00p | 2440.00p | 2450.00p | 175,957 |
| Mar 20, 2025 | 2440.00p | 2520.00p | 2413.20p | 2480.00p | 244,000 |
| Mar 19, 2025 | 2500.00p | 2580.00p | 2300.00p | 2420.00p | 351,723 |
| Mar 18, 2025 | 2430.00p | 2500.00p | 2410.00p | 2470.00p | 112,918 |
| Mar 17, 2025 | 2450.00p | 2500.00p | 2430.00p | 2440.00p | 60,607 |
| Mar 14, 2025 | 2460.00p | 2490.00p | 2380.00p | 2470.00p | 239,754 |
| Mar 13, 2025 | 2400.00p | 2470.00p | 2390.00p | 2390.00p | 291,641 |
| Mar 12, 2025 | 2450.00p | 2460.00p | 2380.00p | 2450.00p | 237,655 |
| Mar 11, 2025 | 2400.00p | 2460.00p | 2370.00p | 2390.00p | 110,179 |
| Mar 10, 2025 | 2670.00p | 2690.00p | 2390.00p | 2390.00p | 443,733 |
| Mar 7, 2025 | 2640.00p | 2680.00p | 2610.00p | 2660.00p | 185,843 |
| Mar 6, 2025 | 2580.00p | 2700.00p | 2580.00p | 2660.00p | 120,387 |
| Mar 5, 2025 | 2640.00p | 2680.00p | 2590.00p | 2640.00p | 153,959 |
| Mar 4, 2025 | 2650.00p | 2720.00p | 2580.00p | 2600.00p | 113,125 |
| Mar 3, 2025 | 2730.00p | 2730.00p | 2670.00p | 2680.00p | 332,124 |
| Feb 28, 2025 | 2740.00p | 2780.00p | 2670.00p | 2710.00p | 235,351 |
| Feb 27, 2025 | 2770.00p | 2830.00p | 2740.00p | 2770.00p | 217,062 |
| Feb 26, 2025 | 2720.00p | 2820.00p | 2670.00p | 2780.00p | 528,386 |
| Feb 25, 2025 | 2650.00p | 2710.00p | 2620.00p | 2670.00p | 249,188 |
| Feb 24, 2025 | 2610.00p | 2690.00p | 2590.00p | 2620.00p | 459,879 |
| Feb 21, 2025 | 2580.00p | 2670.00p | 2520.00p | 2650.00p | 715,752 |
| Feb 20, 2025 | 2540.00p | 2560.00p | 2526.01p | 2550.00p | 135,817 |
| Feb 19, 2025 | 2580.00p | 2580.00p | 2520.00p | 2540.00p | 228,506 |
| Feb 18, 2025 | 2580.00p | 2580.00p | 2533.11p | 2550.00p | 318,976 |
| Feb 17, 2025 | 2560.00p | 2560.00p | 2510.00p | 2550.00p | 551,260 |
| Feb 14, 2025 | 2560.00p | 2560.00p | 2520.00p | 2530.00p | 171,280 |
| Feb 13, 2025 | 2540.00p | 2550.00p | 2490.00p | 2540.00p | 53,828 |
| Feb 12, 2025 | 2540.00p | 2560.00p | 2490.00p | 2530.00p | 449,917 |
| Feb 11, 2025 | 2520.00p | 2540.00p | 2500.00p | 2540.00p | 165,336 |
| Feb 10, 2025 | 2530.00p | 2560.00p | 2500.00p | 2520.00p | 186,833 |
| Feb 7, 2025 | 2570.00p | 2570.00p | 2510.00p | 2530.00p | 366,508 |
| Feb 6, 2025 | 2500.00p | 2570.00p | 2480.00p | 2530.00p | 279,809 |
| Feb 5, 2025 | 2500.00p | 2520.00p | 2460.00p | 2480.00p | 237,390 |
| Feb 4, 2025 | 2540.00p | 2540.00p | 2480.00p | 2500.00p | 44,738 |
| Feb 3, 2025 | 2570.00p | 2600.00p | 2500.00p | 2540.00p | 208,575 |
| Jan 31, 2025 | 2600.00p | 2630.00p | 2560.00p | 2590.00p | 376,096 |
| Jan 30, 2025 | 2500.00p | 2580.00p | 2450.00p | 2580.00p | 614,638 |
| Jan 29, 2025 | 2480.00p | 2490.00p | 2450.00p | 2460.00p | 939,370 |
| Jan 28, 2025 | 2440.00p | 2470.00p | 2410.00p | 2450.00p | 231,596 |
| Jan 27, 2025 | 2500.00p | 2500.00p | 2400.00p | 2430.00p | 402,072 |
| Jan 24, 2025 | 2500.00p | 2510.00p | 2440.00p | 2470.00p | 185,312 |
| Jan 23, 2025 | 2510.00p | 2520.00p | 2446.02p | 2490.00p | 297,894 |
| Jan 22, 2025 | 2390.00p | 2510.00p | 2360.00p | 2500.00p | 581,520 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.