Market data

Select a section

Alpha Group International

(ALPH)
Sector: Investment Banking and Brokerage Services
4,245.00p
0.00p 0.00
Last updated: 16:35:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 4,250.00p 4,245.00p 4,245.00p 4,245.00p 0
29/10/2025 4,250.00p 4,250.00p 4,240.00p 4,245.00p 1,207,679
28/10/2025 4,240.00p 4,250.00p 4,240.00p 4,245.00p 2,202,975
27/10/2025 4,235.00p 4,250.00p 4,235.00p 4,235.00p 129,298
24/10/2025 4,240.00p 4,240.00p 4,235.00p 4,240.00p 93,324
23/10/2025 4,240.00p 4,240.00p 4,235.00p 4,240.00p 197,020
22/10/2025 4,230.00p 4,240.00p 4,230.00p 4,235.00p 2,158,810
21/10/2025 4,230.00p 4,240.00p 4,230.00p 4,235.00p 71,254
20/10/2025 4,230.00p 4,240.00p 4,230.00p 4,230.00p 631,298
17/10/2025 4,230.00p 4,240.00p 4,230.00p 4,235.00p 641,896
16/10/2025 4,235.00p 4,240.00p 4,230.00p 4,235.00p 900,042
15/10/2025 4,205.00p 4,205.00p 4,200.00p 4,200.00p 106,459
14/10/2025 4,200.00p 4,205.00p 4,200.00p 4,200.00p 360,058
13/10/2025 4,200.00p 4,210.00p 4,200.00p 4,200.00p 57,590
10/10/2025 4,205.00p 4,205.60p 4,200.00p 4,200.00p 188,997
09/10/2025 4,200.00p 4,210.00p 4,200.00p 4,200.00p 73,367
08/10/2025 4,205.00p 4,205.00p 4,200.00p 4,205.00p 166,043
07/10/2025 4,205.00p 4,220.00p 4,200.00p 4,200.00p 237,715
06/10/2025 4,210.00p 4,210.00p 4,200.00p 4,200.00p 140,784
03/10/2025 4,210.00p 4,210.00p 4,195.00p 4,205.00p 518,895
02/10/2025 4,205.00p 4,215.00p 4,195.00p 4,195.00p 358,947
01/10/2025 4,205.00p 4,205.00p 4,195.00p 4,205.00p 178,979
30/09/2025 4,200.00p 4,205.00p 4,197.51p 4,200.00p 100,594
29/09/2025 4,200.00p 4,210.00p 4,190.00p 4,200.00p 251,228
26/09/2025 4,190.00p 4,200.00p 4,185.00p 4,200.00p 402,433
25/09/2025 4,185.00p 4,190.01p 4,185.00p 4,185.00p 169,087
24/09/2025 4,185.00p 4,190.00p 4,082.50p 4,185.00p 174,359
23/09/2025 4,185.00p 4,195.00p 4,175.00p 4,185.00p 314,181
22/09/2025 4,190.00p 4,190.00p 4,185.00p 4,185.00p 131,326
19/09/2025 4,180.00p 4,195.00p 4,180.00p 4,190.00p 2,240,293
18/09/2025 4,185.00p 4,190.00p 4,180.00p 4,180.00p 126,296
17/09/2025 4,195.00p 4,195.00p 4,180.00p 4,185.00p 324,994
16/09/2025 4,180.00p 4,195.00p 4,180.00p 4,180.00p 171,810
15/09/2025 4,180.00p 4,185.00p 4,180.00p 4,185.00p 157,917
12/09/2025 4,180.00p 4,185.00p 4,175.00p 4,175.00p 399,791
11/09/2025 4,195.00p 4,195.00p 4,175.00p 4,175.00p 783,297
10/09/2025 4,180.00p 4,190.00p 4,175.00p 4,190.00p 125,374
09/09/2025 4,185.00p 4,190.40p 4,175.00p 4,180.00p 223,026
08/09/2025 4,180.00p 4,180.00p 4,170.83p 4,175.00p 1,171,573
05/09/2025 4,180.00p 4,180.01p 4,175.00p 4,180.00p 276,179
04/09/2025 4,180.00p 4,180.01p 4,170.00p 4,180.00p 532,376
03/09/2025 4,170.00p 4,180.00p 4,170.00p 4,175.00p 1,931,935
02/09/2025 4,175.00p 4,177.50p 4,170.00p 4,170.00p 511,360
01/09/2025 4,180.00p 4,180.00p 4,170.00p 4,170.00p 305,744
29/08/2025 4,190.00p 4,195.00p 4,175.00p 4,175.00p 957,304
28/08/2025 4,180.00p 4,185.00p 4,175.00p 4,180.00p 134,103
27/08/2025 4,210.00p 4,210.00p 4,175.00p 4,175.00p 133,263
26/08/2025 4,180.00p 4,190.00p 4,175.00p 4,180.00p 1,114,118
25/08/2025 4,180.00p 4,185.01p 4,175.00p 4,180.00p 470,566
22/08/2025 4,180.00p 4,185.01p 4,175.00p 4,180.00p 470,566
21/08/2025 4,185.00p 4,190.00p 4,175.00p 4,180.00p 593,484
20/08/2025 4,175.00p 4,185.00p 4,170.00p 4,175.00p 547,747
19/08/2025 4,185.00p 4,215.00p 4,170.00p 4,170.00p 124,702
18/08/2025 4,180.00p 4,180.00p 4,165.00p 4,175.00p 687,685
15/08/2025 4,175.00p 4,175.00p 4,165.00p 4,170.00p 366,116
14/08/2025 4,185.00p 4,195.00p 4,167.50p 4,170.00p 708,470
13/08/2025 4,180.00p 4,200.00p 4,170.00p 4,175.00p 2,054,882
12/08/2025 4,180.00p 4,180.00p 4,170.00p 4,175.00p 110,225
11/08/2025 4,170.00p 4,175.00p 4,160.00p 4,170.00p 1,695,675
08/08/2025 4,180.00p 4,195.00p 4,160.00p 4,160.00p 912,261
07/08/2025 4,170.00p 4,186.80p 4,162.47p 4,180.00p 603,011
06/08/2025 4,170.00p 4,200.00p 4,160.00p 4,170.00p 1,661,190
05/08/2025 4,165.00p 4,173.16p 4,160.00p 4,165.00p 1,001,738
04/08/2025 4,165.00p 4,165.00p 4,160.00p 4,165.00p 607,243
01/08/2025 4,165.00p 4,166.24p 4,160.00p 4,160.00p 320,572
31/07/2025 4,165.00p 4,170.00p 4,160.00p 4,165.00p 55,444
30/07/2025 4,165.00p 4,165.00p 4,160.00p 4,165.00p 1,011,998
29/07/2025 4,165.00p 4,165.00p 4,160.00p 4,160.00p 196,649
28/07/2025 4,160.00p 4,170.00p 4,155.00p 4,160.00p 807,839
25/07/2025 4,165.00p 4,180.00p 4,155.00p 4,170.00p 340,273
24/07/2025 4,160.00p 4,170.00p 4,150.00p 4,165.00p 2,356,629
23/07/2025 3,335.00p 4,175.00p 3,297.86p 4,165.00p 8,105,834
22/07/2025 3,310.00p 3,335.00p 3,255.00p 3,315.00p 189,298
21/07/2025 3,335.00p 3,345.00p 3,280.00p 3,305.00p 267,962
18/07/2025 3,330.00p 3,350.00p 3,305.00p 3,320.00p 82,071
17/07/2025 3,340.00p 3,380.00p 3,301.60p 3,335.00p 62,328
16/07/2025 3,345.00p 3,385.00p 3,345.00p 3,355.00p 537,753
15/07/2025 3,380.00p 3,390.00p 3,335.00p 3,365.00p 51,934
14/07/2025 3,350.00p 3,395.00p 3,325.00p 3,370.00p 138,700
11/07/2025 3,365.00p 3,410.00p 3,345.00p 3,395.00p 101,919
10/07/2025 3,355.00p 3,400.00p 3,320.00p 3,400.00p 94,515
09/07/2025 3,360.00p 3,365.00p 3,275.00p 3,345.00p 208,034
08/07/2025 3,360.00p 3,360.00p 3,305.00p 3,345.00p 959,721
07/07/2025 3,320.00p 3,380.00p 3,293.20p 3,315.00p 135,285
04/07/2025 3,160.00p 3,313.40p 3,160.00p 3,290.00p 954,357
03/07/2025 3,130.00p 3,185.00p 3,100.00p 3,185.00p 374,213
02/07/2025 3,195.00p 3,195.00p 3,075.00p 3,100.00p 112,128
01/07/2025 3,185.00p 3,200.00p 3,135.00p 3,175.00p 66,284
30/06/2025 3,200.00p 3,235.00p 3,166.83p 3,185.00p 80,471
27/06/2025 3,200.00p 3,200.00p 3,130.00p 3,175.00p 142,239
26/06/2025 3,170.00p 3,225.00p 3,145.00p 3,145.00p 108,304
25/06/2025 3,140.00p 3,195.00p 3,070.00p 3,160.00p 236,807
24/06/2025 2,925.00p 3,090.00p 2,925.00p 3,080.00p 207,031
23/06/2025 2,930.00p 2,945.00p 2,888.56p 2,910.00p 187,020
20/06/2025 2,950.00p 2,980.00p 2,940.00p 2,945.00p 204,099
19/06/2025 3,010.00p 3,010.00p 2,930.00p 2,945.00p 95,196
18/06/2025 2,990.00p 3,035.00p 2,980.00p 3,005.00p 81,993
17/06/2025 2,985.00p 3,045.00p 2,960.00p 3,000.00p 114,538
16/06/2025 3,035.00p 3,050.00p 2,975.00p 2,995.00p 118,234
13/06/2025 3,030.00p 3,045.00p 2,975.00p 3,025.00p 169,108
12/06/2025 3,065.00p 3,135.00p 3,045.00p 3,050.00p 96,568
11/06/2025 3,050.00p 3,125.00p 3,050.00p 3,125.00p 90,069
10/06/2025 3,135.00p 3,135.00p 3,045.00p 3,065.00p 144,212
09/06/2025 3,120.00p 3,130.00p 3,050.00p 3,065.00p 199,093
06/06/2025 3,090.00p 3,130.00p 3,035.00p 3,115.00p 58,644
05/06/2025 3,100.00p 3,130.00p 3,050.00p 3,090.00p 78,262
04/06/2025 3,135.00p 3,140.00p 3,110.00p 3,115.00p 55,354
03/06/2025 3,145.00p 3,195.00p 3,075.00p 3,100.00p 156,485
02/06/2025 3,175.00p 3,185.00p 3,080.00p 3,100.00p 87,686
30/05/2025 3,100.00p 3,230.00p 3,090.00p 3,160.00p 203,362
29/05/2025 3,020.00p 3,100.00p 2,987.50p 3,055.00p 440,075
28/05/2025 3,050.00p 3,095.00p 2,985.00p 3,000.00p 239,658
27/05/2025 3,050.00p 3,085.00p 3,020.00p 3,075.00p 398,842
26/05/2025 3,030.00p 3,055.00p 2,950.00p 3,020.00p 190,072
23/05/2025 3,030.00p 3,055.00p 2,950.00p 3,020.00p 190,072
22/05/2025 3,020.00p 3,050.00p 3,000.00p 3,020.00p 97,123
21/05/2025 3,080.00p 3,080.00p 3,025.00p 3,050.00p 162,634
20/05/2025 3,100.00p 3,140.00p 3,045.00p 3,065.00p 143,662
19/05/2025 3,100.00p 3,135.00p 3,070.00p 3,110.00p 83,681
16/05/2025 3,115.00p 3,142.00p 3,090.00p 3,120.00p 103,366
15/05/2025 3,070.00p 3,118.00p 3,060.00p 3,095.00p 112,254
14/05/2025 3,060.00p 3,140.00p 3,050.00p 3,090.00p 394,001
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

Market data

Select a section