Alpha Group International
(ALPH)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
13/05/2025
|
3,100.00p
|
3,105.00p
|
3,050.00p
|
3,060.00p
|
285,101
|
|
12/05/2025
|
3,200.00p
|
3,210.00p
|
3,075.00p
|
3,085.00p
|
92,798
|
|
09/05/2025
|
3,135.00p
|
3,180.00p
|
3,100.00p
|
3,140.00p
|
513,103
|
|
08/05/2025
|
3,125.00p
|
3,190.00p
|
3,100.00p
|
3,115.00p
|
468,676
|
|
07/05/2025
|
3,050.00p
|
3,145.00p
|
3,040.00p
|
3,110.00p
|
240,036
|
|
06/05/2025
|
2,815.00p
|
3,060.00p
|
2,805.00p
|
3,050.00p
|
532,321
|
|
05/05/2025
|
2,750.00p
|
2,920.00p
|
2,730.00p
|
2,810.00p
|
532,287
|
|
02/05/2025
|
2,750.00p
|
2,920.00p
|
2,730.00p
|
2,810.00p
|
532,287
|
|
01/05/2025
|
2,735.00p
|
2,760.00p
|
2,720.00p
|
2,745.00p
|
134,595
|
|
30/04/2025
|
2,720.00p
|
2,740.00p
|
2,680.00p
|
2,730.00p
|
258,331
|
|
29/04/2025
|
2,660.00p
|
2,715.00p
|
2,630.00p
|
2,700.00p
|
394,959
|
|
28/04/2025
|
2,690.00p
|
2,710.00p
|
2,625.00p
|
2,645.00p
|
120,423
|
|
25/04/2025
|
2,680.00p
|
2,695.00p
|
2,645.00p
|
2,690.00p
|
111,545
|
|
24/04/2025
|
2,635.00p
|
2,680.00p
|
2,619.58p
|
2,645.00p
|
156,387
|
|
23/04/2025
|
2,635.00p
|
2,695.00p
|
2,605.00p
|
2,670.00p
|
192,015
|
|
22/04/2025
|
2,580.00p
|
2,635.00p
|
2,505.00p
|
2,585.00p
|
220,357
|
|
21/04/2025
|
2,535.00p
|
2,590.00p
|
2,530.00p
|
2,570.00p
|
102,751
|
|
18/04/2025
|
2,535.00p
|
2,590.00p
|
2,530.00p
|
2,570.00p
|
102,751
|
|
17/04/2025
|
2,535.00p
|
2,590.00p
|
2,530.00p
|
2,570.00p
|
102,751
|
|
16/04/2025
|
2,490.00p
|
2,560.00p
|
2,480.00p
|
2,555.00p
|
41,212
|
|
15/04/2025
|
2,425.00p
|
2,520.00p
|
2,425.00p
|
2,500.00p
|
74,998
|
|
14/04/2025
|
2,410.00p
|
2,440.00p
|
2,395.00p
|
2,425.00p
|
50,209
|
|
11/04/2025
|
2,335.00p
|
2,375.00p
|
2,280.00p
|
2,360.00p
|
121,401
|
|
10/04/2025
|
2,440.00p
|
2,510.00p
|
2,350.00p
|
2,355.00p
|
384,341
|
|
09/04/2025
|
2,250.00p
|
2,290.00p
|
2,215.00p
|
2,270.00p
|
314,514
|
|
08/04/2025
|
2,285.00p
|
2,365.00p
|
2,240.00p
|
2,335.00p
|
303,793
|
|
07/04/2025
|
2,340.00p
|
2,340.00p
|
2,150.00p
|
2,200.00p
|
365,788
|
|
04/04/2025
|
2,435.00p
|
2,450.00p
|
2,270.00p
|
2,300.00p
|
212,800
|
|
03/04/2025
|
2,450.00p
|
2,505.00p
|
2,424.21p
|
2,450.00p
|
154,826
|
|
02/04/2025
|
2,555.00p
|
2,570.00p
|
2,480.00p
|
2,500.00p
|
226,842
|
|
01/04/2025
|
2,530.00p
|
2,580.00p
|
2,510.00p
|
2,575.00p
|
58,226
|
|
31/03/2025
|
2,610.00p
|
2,610.00p
|
2,500.00p
|
2,530.00p
|
162,683
|
|
28/03/2025
|
2,600.00p
|
2,620.00p
|
2,550.00p
|
2,560.00p
|
291,626
|
|
27/03/2025
|
2,650.00p
|
2,650.00p
|
2,560.00p
|
2,600.00p
|
60,247
|
|
26/03/2025
|
2,550.00p
|
2,650.00p
|
2,550.00p
|
2,590.00p
|
105,020
|
|
25/03/2025
|
2,460.00p
|
2,560.00p
|
2,460.00p
|
2,560.00p
|
71,908
|
|
24/03/2025
|
2,500.00p
|
2,500.00p
|
2,460.00p
|
2,500.00p
|
202,791
|
|
21/03/2025
|
2,490.00p
|
2,520.00p
|
2,440.00p
|
2,450.00p
|
175,956
|
|
20/03/2025
|
2,440.00p
|
2,520.00p
|
2,413.20p
|
2,480.00p
|
244,000
|
|
19/03/2025
|
2,500.00p
|
2,580.00p
|
2,300.00p
|
2,420.00p
|
351,722
|
|
18/03/2025
|
2,430.00p
|
2,500.00p
|
2,410.00p
|
2,470.00p
|
110,776
|
|
17/03/2025
|
2,450.00p
|
2,500.00p
|
2,430.00p
|
2,440.00p
|
60,607
|
|
14/03/2025
|
2,460.00p
|
2,490.00p
|
2,380.00p
|
2,470.00p
|
239,753
|
|
13/03/2025
|
2,400.00p
|
2,470.00p
|
2,390.00p
|
2,390.00p
|
272,344
|
|
12/03/2025
|
2,450.00p
|
2,460.00p
|
2,380.00p
|
2,450.00p
|
235,875
|
|
11/03/2025
|
2,400.00p
|
2,460.00p
|
2,370.00p
|
2,390.00p
|
110,177
|
|
10/03/2025
|
2,670.00p
|
2,690.00p
|
2,390.00p
|
2,390.00p
|
436,811
|
|
07/03/2025
|
2,640.00p
|
2,680.00p
|
2,610.00p
|
2,660.00p
|
185,842
|
|
06/03/2025
|
2,580.00p
|
2,700.00p
|
2,580.00p
|
2,660.00p
|
120,388
|
|
05/03/2025
|
2,640.00p
|
2,680.00p
|
2,590.00p
|
2,640.00p
|
153,959
|
|
04/03/2025
|
2,650.00p
|
2,720.00p
|
2,580.00p
|
2,600.00p
|
113,125
|
|
03/03/2025
|
2,730.00p
|
2,730.00p
|
2,670.00p
|
2,680.00p
|
271,871
|
|
28/02/2025
|
2,740.00p
|
2,780.00p
|
2,670.00p
|
2,710.00p
|
235,351
|
|
27/02/2025
|
2,770.00p
|
2,830.00p
|
2,740.00p
|
2,770.00p
|
183,953
|
|
26/02/2025
|
2,720.00p
|
2,820.00p
|
2,670.00p
|
2,780.00p
|
478,386
|
|
25/02/2025
|
2,650.00p
|
2,710.00p
|
2,620.00p
|
2,670.00p
|
249,189
|
|
24/02/2025
|
2,610.00p
|
2,690.00p
|
2,590.00p
|
2,620.00p
|
459,880
|
|
21/02/2025
|
2,580.00p
|
2,670.00p
|
2,520.00p
|
2,650.00p
|
715,752
|
|
20/02/2025
|
2,540.00p
|
2,560.00p
|
2,526.01p
|
2,550.00p
|
135,817
|
|
19/02/2025
|
2,580.00p
|
2,580.00p
|
2,520.00p
|
2,540.00p
|
228,506
|
|
18/02/2025
|
2,580.00p
|
2,580.00p
|
2,533.11p
|
2,550.00p
|
318,976
|
|
17/02/2025
|
2,560.00p
|
2,560.00p
|
2,510.00p
|
2,550.00p
|
551,260
|
|
14/02/2025
|
2,560.00p
|
2,560.00p
|
2,520.00p
|
2,530.00p
|
171,281
|
|
13/02/2025
|
2,540.00p
|
2,550.00p
|
2,490.00p
|
2,540.00p
|
53,828
|
|
12/02/2025
|
2,540.00p
|
2,560.00p
|
2,490.00p
|
2,530.00p
|
449,917
|
|
11/02/2025
|
2,520.00p
|
2,540.00p
|
2,500.00p
|
2,540.00p
|
165,336
|
|
10/02/2025
|
2,520.00p
|
2,560.00p
|
2,500.00p
|
2,520.00p
|
186,833
|
|
07/02/2025
|
2,570.00p
|
2,570.00p
|
2,510.00p
|
2,530.00p
|
366,508
|
|
06/02/2025
|
2,500.00p
|
2,570.00p
|
2,480.00p
|
2,480.00p
|
231,872
|
|
05/02/2025
|
2,500.00p
|
2,520.00p
|
2,460.00p
|
2,480.00p
|
197,390
|
|
04/02/2025
|
2,540.00p
|
2,540.00p
|
2,480.00p
|
2,540.00p
|
44,738
|
|
03/02/2025
|
2,570.00p
|
2,600.00p
|
2,500.00p
|
2,540.00p
|
208,575
|
|
31/01/2025
|
2,600.00p
|
2,630.00p
|
2,560.00p
|
2,590.00p
|
371,096
|
|
30/01/2025
|
2,500.00p
|
2,580.00p
|
2,450.00p
|
2,580.00p
|
614,639
|
|
29/01/2025
|
2,480.00p
|
2,490.00p
|
2,450.00p
|
2,460.00p
|
931,870
|
|
28/01/2025
|
2,440.00p
|
2,470.00p
|
2,410.00p
|
2,450.00p
|
226,597
|
|
27/01/2025
|
2,500.00p
|
2,500.00p
|
2,400.00p
|
2,430.00p
|
380,872
|
|
24/01/2025
|
2,500.00p
|
2,510.00p
|
2,440.00p
|
2,470.00p
|
180,312
|
|
23/01/2025
|
2,510.00p
|
2,520.00p
|
2,446.02p
|
2,490.00p
|
297,894
|
|
22/01/2025
|
2,390.00p
|
2,510.00p
|
2,360.00p
|
2,500.00p
|
563,520
|
|
21/01/2025
|
2,270.00p
|
2,470.00p
|
2,270.00p
|
2,380.00p
|
725,185
|
|
20/01/2025
|
2,300.00p
|
2,300.00p
|
2,223.91p
|
2,250.00p
|
62,072
|
|
17/01/2025
|
2,240.00p
|
2,290.00p
|
2,240.00p
|
2,270.00p
|
106,494
|
|
16/01/2025
|
2,240.00p
|
2,270.00p
|
2,230.00p
|
2,240.00p
|
79,578
|
|
15/01/2025
|
2,220.00p
|
2,250.00p
|
2,184.21p
|
2,240.00p
|
133,844
|
|
14/01/2025
|
2,190.00p
|
2,210.00p
|
2,150.00p
|
2,180.00p
|
36,765
|
|
13/01/2025
|
2,200.00p
|
2,200.00p
|
2,143.20p
|
2,180.00p
|
74,562
|
|
10/01/2025
|
2,310.00p
|
2,333.80p
|
2,180.00p
|
2,180.00p
|
111,694
|
|
09/01/2025
|
2,240.00p
|
2,350.00p
|
2,240.00p
|
2,340.00p
|
131,695
|
|
08/01/2025
|
2,260.00p
|
2,272.00p
|
2,240.00p
|
2,260.00p
|
77,982
|
|
07/01/2025
|
2,260.00p
|
2,300.00p
|
2,240.00p
|
2,250.00p
|
70,820
|
|
06/01/2025
|
2,280.00p
|
2,310.00p
|
2,240.00p
|
2,300.00p
|
33,396
|
|
03/01/2025
|
2,270.00p
|
2,300.00p
|
2,240.00p
|
2,270.00p
|
29,047
|
|
02/01/2025
|
2,330.00p
|
2,330.00p
|
2,270.00p
|
2,280.00p
|
21,814
|
|
01/01/2025
|
2,260.00p
|
2,340.00p
|
2,256.70p
|
2,340.00p
|
15,443
|
|
31/12/2024
|
2,260.00p
|
2,340.00p
|
2,256.70p
|
2,340.00p
|
15,443
|
|
30/12/2024
|
2,300.00p
|
2,310.00p
|
2,250.00p
|
2,260.00p
|
96,670
|
|
27/12/2024
|
2,250.00p
|
2,300.00p
|
2,200.00p
|
2,290.00p
|
104,459
|
|
26/12/2024
|
2,200.00p
|
2,230.00p
|
2,200.00p
|
2,220.00p
|
7,074
|
|
25/12/2024
|
2,200.00p
|
2,230.00p
|
2,200.00p
|
2,220.00p
|
7,074
|
|
24/12/2024
|
2,200.00p
|
2,230.00p
|
2,200.00p
|
2,220.00p
|
7,074
|
|
23/12/2024
|
2,210.00p
|
2,230.00p
|
2,200.00p
|
2,220.00p
|
88,419
|
|
20/12/2024
|
2,170.00p
|
2,240.00p
|
2,170.00p
|
2,230.00p
|
176,507
|
|
19/12/2024
|
2,240.00p
|
2,240.00p
|
2,190.00p
|
2,210.00p
|
76,844
|
|
18/12/2024
|
2,300.00p
|
2,320.00p
|
2,250.00p
|
2,250.00p
|
186,154
|
|
17/12/2024
|
2,320.00p
|
2,370.00p
|
2,300.00p
|
2,310.00p
|
38,981
|
|
16/12/2024
|
2,290.00p
|
2,350.00p
|
2,290.00p
|
2,340.00p
|
86,624
|
|
13/12/2024
|
2,250.00p
|
2,320.00p
|
2,230.00p
|
2,320.00p
|
65,344
|
|
12/12/2024
|
2,320.00p
|
2,370.00p
|
2,230.00p
|
2,270.00p
|
171,333
|
|
11/12/2024
|
2,300.00p
|
2,350.00p
|
2,300.00p
|
2,330.00p
|
100,342
|
|
10/12/2024
|
2,350.00p
|
2,380.00p
|
2,334.00p
|
2,350.00p
|
70,229
|
|
09/12/2024
|
2,330.00p
|
2,390.00p
|
2,319.45p
|
2,360.00p
|
94,302
|
|
06/12/2024
|
2,360.00p
|
2,370.00p
|
2,300.00p
|
2,330.00p
|
47,241
|
|
05/12/2024
|
2,270.00p
|
2,350.19p
|
2,270.00p
|
2,350.00p
|
79,117
|
|
04/12/2024
|
2,220.00p
|
2,380.00p
|
2,175.75p
|
2,310.00p
|
195,328
|
|
03/12/2024
|
2,200.00p
|
2,210.00p
|
2,167.66p
|
2,200.00p
|
270,049
|
|
02/12/2024
|
2,160.00p
|
2,210.00p
|
2,160.00p
|
2,190.00p
|
80,129
|
|
29/11/2024
|
2,200.00p
|
2,204.80p
|
2,170.00p
|
2,190.00p
|
29,294
|
|
28/11/2024
|
2,150.00p
|
2,230.00p
|
2,150.00p
|
2,200.00p
|
26,298
|
|
27/11/2024
|
2,200.00p
|
2,210.00p
|
2,180.00p
|
2,200.00p
|
84,153
|
|
26/11/2024
|
2,300.00p
|
2,300.00p
|
2,190.00p
|
2,190.00p
|
48,963
|
|
25/11/2024
|
2,270.00p
|
2,300.00p
|
2,220.00p
|
2,220.00p
|
98,645
|
|
22/11/2024
|
2,200.00p
|
2,290.00p
|
2,200.00p
|
2,260.00p
|
66,809
|
|
21/11/2024
|
2,220.00p
|
2,260.00p
|
2,210.00p
|
2,260.00p
|
137,696
|
|
20/11/2024
|
2,230.00p
|
2,260.00p
|
2,220.00p
|
2,220.00p
|
34,901
|
|
19/11/2024
|
2,220.00p
|
2,260.00p
|
2,190.00p
|
2,220.00p
|
49,322
|
|
18/11/2024
|
2,240.00p
|
2,250.70p
|
2,193.11p
|
2,220.00p
|
47,073
|
|
15/11/2024
|
2,240.00p
|
2,260.00p
|
2,200.00p
|
2,230.00p
|
81,290
|
|
14/11/2024
|
2,240.00p
|
2,240.00p
|
2,190.00p
|
2,230.00p
|
107,954
|