Shares Magazine
2,570.00p+15.00 (+0.59%)17 Apr 2025, 17:06
Alpha Group International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 2555.00p | 2570.00p | 2480.00p | 2500.00p | 226,841 |
| 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 |
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 |
|---|---|---|
| Dunelm Group PLC | 1,074.00 | 13.29 |
| Asos PLC | 313.50 | 6.63 |
| Rentokil Initial PLC | 350.00 | 5.01 |
| Sainsbury (J) PLC | 256.80 | 3.55 |
| Dr. Martens PLC | 52.80 | 3.53 |
| Pershing Square Holdings LTD | 3,414.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 51.40 | -6.03 |
| Fresnillo PLC | 1,021.00 | -5.55 |
| Jupiter Fund Management PLC | 69.30 | -5.07 |
| Goodwin PLC | 6,780.00 | -4.51 |
| Spectris PLC | 1,987.00 | -4.38 |
| Twentyfour Income Fund Limited | 108.60 | -3.89 |
Risers/fallers data from previous trading day.