Alpha Group International (ALPH) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Alpha Group International

Date Open High Low Close* Volume
20/12/2024 2,170.00p 2,240.00p 2,170.00p 2,230.00p 176507
19/12/2024 2,240.00p 2,240.00p 2,190.00p 2,210.00p 76844
18/12/2024 2,300.00p 2,320.00p 2,250.00p 2,250.00p 186154
17/12/2024 2,320.00p 2,370.00p 2,300.00p 2,310.00p 38981
16/12/2024 2,290.00p 2,350.00p 2,290.00p 2,340.00p 86624
13/12/2024 2,250.00p 2,320.00p 2,230.00p 2,320.00p 65344
12/12/2024 2,320.00p 2,370.00p 2,230.00p 2,270.00p 171333
11/12/2024 2,300.00p 2,350.00p 2,300.00p 2,330.00p 100342
10/12/2024 2,350.00p 2,380.00p 2,334.00p 2,350.00p 70229
09/12/2024 2,330.00p 2,390.00p 2,319.45p 2,360.00p 94302
06/12/2024 2,360.00p 2,370.00p 2,300.00p 2,330.00p 47241
05/12/2024 2,270.00p 2,350.19p 2,270.00p 2,350.00p 79117
04/12/2024 2,220.00p 2,380.00p 2,175.75p 2,310.00p 195328
03/12/2024 2,200.00p 2,210.00p 2,167.66p 2,200.00p 270049
02/12/2024 2,160.00p 2,210.00p 2,160.00p 2,190.00p 80129
29/11/2024 2,200.00p 2,204.80p 2,170.00p 2,190.00p 29294
28/11/2024 2,150.00p 2,230.00p 2,150.00p 2,200.00p 26298
27/11/2024 2,200.00p 2,210.00p 2,180.00p 2,200.00p 84153
26/11/2024 2,300.00p 2,300.00p 2,190.00p 2,190.00p 48963
25/11/2024 2,270.00p 2,300.00p 2,220.00p 2,220.00p 98645
22/11/2024 2,200.00p 2,335.00p 2,200.00p 2,280.00p 66809
21/11/2024 2,220.00p 2,260.00p 2,210.00p 2,260.00p 137696
20/11/2024 2,230.00p 2,260.00p 2,220.00p 2,220.00p 34901
19/11/2024 2,220.00p 2,260.00p 2,190.00p 2,220.00p 49322
18/11/2024 2,240.00p 2,250.70p 2,193.11p 2,220.00p 47073
15/11/2024 2,240.00p 2,340.00p 2,170.00p 2,250.00p 67877
14/11/2024 2,240.00p 2,240.00p 2,190.00p 2,230.00p 107954
13/11/2024 2,250.00p 2,260.00p 2,210.00p 2,220.00p 98453
12/11/2024 2,320.00p 2,360.00p 2,240.00p 2,240.00p 482438
11/11/2024 2,280.00p 2,360.00p 2,280.00p 2,330.00p 75890
08/11/2024 2,350.00p 2,350.00p 2,290.00p 2,290.00p 248080
07/11/2024 2,310.00p 2,340.00p 2,286.00p 2,340.00p 124123
06/11/2024 2,300.00p 2,320.00p 2,230.00p 2,280.00p 110153
05/11/2024 2,230.00p 2,255.20p 2,200.00p 2,220.00p 91458
04/11/2024 2,160.00p 2,270.00p 2,154.71p 2,250.00p 133211
01/11/2024 2,110.00p 2,180.00p 2,110.00p 2,180.00p 135245
31/10/2024 2,100.00p 2,170.00p 2,100.00p 2,130.00p 117024
30/10/2024 2,040.00p 2,160.00p 2,040.00p 2,150.00p 175596
29/10/2024 2,080.00p 2,100.00p 2,048.23p 2,060.00p 105178
28/10/2024 2,090.00p 2,130.00p 2,079.60p 2,100.00p 37766
25/10/2024 2,100.00p 2,130.00p 2,060.00p 2,100.00p 157665
24/10/2024 2,100.00p 2,100.00p 2,067.50p 2,070.00p 77641
23/10/2024 2,070.00p 2,130.00p 2,050.00p 2,070.00p 176691
22/10/2024 2,080.00p 2,090.00p 2,030.00p 2,090.00p 160907
21/10/2024 2,100.00p 2,111.40p 2,030.00p 2,060.00p 126629
18/10/2024 2,140.00p 2,140.00p 2,090.00p 2,090.00p 191421
17/10/2024 2,160.00p 2,176.00p 2,119.98p 2,130.00p 117602
16/10/2024 2,210.00p 2,210.00p 2,170.00p 2,170.00p 110679
15/10/2024 2,200.00p 2,200.00p 2,160.00p 2,170.00p 101625
14/10/2024 2,160.00p 2,186.78p 2,110.00p 2,160.00p 152469
11/10/2024 2,110.00p 2,150.00p 2,050.00p 2,130.00p 170843
10/10/2024 2,140.00p 2,160.00p 2,090.00p 2,110.00p 84536
09/10/2024 2,110.00p 2,179.97p 2,110.00p 2,150.00p 72641
08/10/2024 2,100.00p 2,150.00p 2,100.00p 2,150.00p 195258
07/10/2024 2,160.00p 2,200.00p 2,110.00p 2,160.00p 118878
04/10/2024 2,170.00p 2,190.00p 2,120.00p 2,190.00p 75653
03/10/2024 2,180.00p 2,200.00p 2,140.00p 2,140.00p 52574
02/10/2024 2,210.00p 2,220.00p 2,160.00p 2,180.00p 82708
01/10/2024 2,170.00p 2,240.00p 2,170.00p 2,190.00p 97497
30/09/2024 2,230.00p 2,240.00p 2,177.00p 2,210.00p 143145
27/09/2024 2,300.00p 2,340.00p 2,200.00p 2,250.00p 571754
26/09/2024 2,250.00p 2,350.00p 2,249.00p 2,320.00p 188953
25/09/2024 2,280.00p 2,280.00p 2,220.00p 2,240.00p 55972
24/09/2024 2,290.00p 2,300.00p 2,240.00p 2,240.00p 214341
23/09/2024 2,230.00p 2,280.00p 2,200.00p 2,240.00p 58925
20/09/2024 2,220.00p 2,270.00p 2,220.00p 2,220.00p 122675
19/09/2024 2,220.00p 2,260.00p 2,210.00p 2,260.00p 70194
18/09/2024 2,250.00p 2,280.00p 2,200.00p 2,200.00p 79911
17/09/2024 2,230.00p 2,260.00p 2,220.00p 2,240.00p 72040
16/09/2024 2,150.00p 2,247.80p 2,150.00p 2,220.00p 221040
13/09/2024 2,150.00p 2,200.00p 2,140.00p 2,160.00p 246540
12/09/2024 2,060.00p 2,172.52p 2,060.00p 2,150.00p 373054
11/09/2024 2,090.00p 2,109.98p 2,030.00p 2,050.00p 348969
10/09/2024 2,310.00p 2,320.00p 1,975.00p 2,090.00p 1346864
09/09/2024 2,310.00p 2,370.00p 2,284.50p 2,350.00p 177036
06/09/2024 2,340.00p 2,380.00p 2,270.00p 2,270.00p 106257
05/09/2024 2,440.00p 2,440.00p 2,320.00p 2,370.00p 355586
04/09/2024 2,400.00p 2,460.00p 2,385.00p 2,430.00p 197292
03/09/2024 2,540.00p 2,540.00p 2,430.00p 2,430.00p 310677
02/09/2024 2,560.00p 2,590.00p 2,480.00p 2,480.00p 101883
30/08/2024 2,500.00p 2,620.00p 2,500.00p 2,580.00p 233008
29/08/2024 2,590.00p 2,590.00p 2,500.00p 2,540.00p 25457
28/08/2024 2,560.00p 2,570.00p 2,520.00p 2,520.00p 175982
27/08/2024 2,550.00p 2,600.00p 2,550.00p 2,570.00p 262603
23/08/2024 2,560.00p 2,590.00p 2,539.60p 2,580.00p 59325
22/08/2024 2,570.00p 2,585.58p 2,540.00p 2,550.00p 94103
21/08/2024 2,530.00p 2,600.00p 2,480.00p 2,600.00p 104222
20/08/2024 2,560.00p 2,570.00p 2,530.00p 2,530.00p 19656
19/08/2024 2,530.00p 2,590.00p 2,520.00p 2,550.00p 109946
16/08/2024 2,500.00p 2,580.00p 2,500.00p 2,510.00p 351403
15/08/2024 2,500.00p 2,530.00p 2,485.00p 2,520.00p 66075
14/08/2024 2,390.00p 2,520.00p 2,356.40p 2,510.00p 105329
13/08/2024 2,400.00p 2,400.00p 2,342.50p 2,390.00p 78770
12/08/2024 2,430.00p 2,430.00p 2,361.50p 2,380.00p 63799
09/08/2024 2,360.00p 2,440.00p 2,360.00p 2,400.00p 23305
08/08/2024 2,390.00p 2,410.00p 2,350.00p 2,380.00p 29761
07/08/2024 2,300.00p 2,460.75p 2,300.00p 2,420.00p 73951
06/08/2024 2,360.00p 2,396.80p 2,297.24p 2,340.00p 120070
05/08/2024 2,400.00p 2,410.00p 2,316.00p 2,350.00p 278609
02/08/2024 2,600.00p 2,600.00p 2,420.00p 2,430.00p 109975
01/08/2024 2,580.00p 2,630.00p 2,500.00p 2,560.00p 109829
31/07/2024 2,550.00p 2,590.00p 2,530.00p 2,590.00p 67600
30/07/2024 2,590.00p 2,620.00p 2,550.00p 2,550.00p 111940
29/07/2024 2,550.00p 2,610.00p 2,550.00p 2,580.00p 182009
26/07/2024 2,470.00p 2,655.00p 2,450.00p 2,560.00p 231834
25/07/2024 2,490.00p 2,490.00p 2,430.00p 2,470.00p 147111
24/07/2024 2,460.00p 2,490.00p 2,415.00p 2,490.00p 474765
23/07/2024 2,530.00p 2,540.00p 2,423.20p 2,480.00p 124104
22/07/2024 2,500.00p 2,510.00p 2,470.00p 2,500.00p 84127
19/07/2024 2,530.00p 2,540.00p 2,487.79p 2,510.00p 78092
18/07/2024 2,430.00p 2,530.00p 2,399.60p 2,530.00p 113379
17/07/2024 2,500.00p 2,500.00p 2,390.00p 2,430.00p 215798
16/07/2024 2,510.00p 2,530.00p 2,457.39p 2,460.00p 169260
15/07/2024 2,500.00p 2,524.00p 2,460.00p 2,500.00p 93655
12/07/2024 2,470.00p 2,570.00p 2,429.60p 2,490.00p 141185
11/07/2024 2,450.00p 2,490.00p 2,410.00p 2,470.00p 209011
10/07/2024 2,420.00p 2,500.00p 2,408.00p 2,450.00p 100538
09/07/2024 2,380.00p 2,450.00p 2,330.00p 2,430.00p 130340
08/07/2024 2,370.00p 2,400.00p 2,309.60p 2,400.00p 72339
05/07/2024 2,290.00p 2,380.00p 2,280.00p 2,330.00p 155530
04/07/2024 2,270.00p 2,290.00p 2,249.00p 2,270.00p 110457
03/07/2024 2,210.00p 2,280.00p 2,134.97p 2,280.00p 322729
02/07/2024 2,210.00p 2,230.00p 2,190.00p 2,210.00p 129215
01/07/2024 2,290.00p 2,290.00p 2,166.40p 2,220.00p 136151
28/06/2024 2,270.00p 2,310.00p 2,240.00p 2,260.00p 136132
27/06/2024 2,250.00p 2,314.00p 2,220.00p 2,280.00p 159575
26/06/2024 2,360.00p 2,440.00p 2,233.18p 2,280.00p 156659
25/06/2024 2,390.00p 2,440.00p 2,360.00p 2,370.00p 257831
24/06/2024 2,460.00p 2,500.00p 2,370.42p 2,420.00p 243435
21/06/2024 2,440.00p 2,510.00p 2,440.00p 2,480.00p 2235228
20/06/2024 2,350.00p 2,500.00p 2,350.00p 2,470.00p 334119
19/06/2024 2,410.00p 2,410.00p 2,320.00p 2,370.00p 111468
18/06/2024 2,430.00p 2,430.00p 2,330.00p 2,390.00p 145167
17/06/2024 2,370.00p 2,423.60p 2,350.00p 2,360.00p 42799
14/06/2024 2,440.00p 2,440.00p 2,370.00p 2,390.00p 66303
13/06/2024 2,460.00p 2,460.00p 2,375.00p 2,400.00p 83727
12/06/2024 2,410.00p 2,450.00p 2,390.00p 2,430.00p 92520
11/06/2024 2,450.00p 2,500.00p 2,430.00p 2,440.00p 56858
10/06/2024 2,450.00p 2,508.80p 2,430.00p 2,460.00p 93667
07/06/2024 2,410.00p 2,520.00p 2,400.00p 2,520.00p 148158
06/06/2024 2,270.00p 2,450.00p 2,260.00p 2,450.00p 309546
05/06/2024 2,340.00p 2,340.00p 2,270.00p 2,300.00p 69056
04/06/2024 2,360.00p 2,360.00p 2,278.00p 2,290.00p 54179
03/06/2024 2,320.00p 2,360.00p 2,270.00p 2,340.00p 88770
31/05/2024 2,280.00p 2,340.00p 2,255.00p 2,320.00p 401667
30/05/2024 2,310.00p 2,330.00p 2,280.00p 2,280.00p 46879
29/05/2024 2,350.00p 2,360.00p 2,290.00p 2,320.00p 75875
28/05/2024 2,350.00p 2,440.00p 2,350.00p 2,350.00p 244067
24/05/2024 2,390.00p 2,410.00p 2,323.00p 2,360.00p 208357
23/05/2024 2,250.00p 2,390.00p 2,215.00p 2,390.00p 327393
22/05/2024 2,270.00p 2,270.00p 2,210.00p 2,250.00p 211642
21/05/2024 2,260.00p 2,294.00p 2,200.00p 2,240.00p 125268
20/05/2024 2,240.00p 2,300.00p 2,240.00p 2,280.00p 73764
17/05/2024 2,300.00p 2,310.00p 2,210.00p 2,270.00p 122414
16/05/2024 2,260.00p 2,280.00p 2,210.00p 2,230.00p 107054
15/05/2024 2,240.00p 2,280.00p 2,200.00p 2,260.00p 166126
14/05/2024 2,170.00p 2,250.00p 2,150.00p 2,250.00p 122800
13/05/2024 2,220.00p 2,300.00p 2,160.00p 2,170.00p 247007
10/05/2024 2,150.00p 2,290.00p 2,140.00p 2,270.00p 327232
09/05/2024 2,140.00p 2,210.00p 2,120.00p 2,160.00p 283421
08/05/2024 2,150.00p 2,220.00p 2,050.00p 2,180.00p 197062
07/05/2024 2,090.00p 2,130.00p 2,050.00p 2,130.00p 190211
03/05/2024 2,100.00p 2,100.00p 2,050.00p 2,100.00p 152511
02/05/2024 2,150.00p 2,200.00p 2,050.00p 2,090.00p 409843
01/05/2024 2,120.00p 2,150.00p 2,100.00p 2,120.00p 184654
30/04/2024 2,060.00p 2,146.67p 2,040.00p 2,140.00p 176837
29/04/2024 2,060.00p 2,080.00p 2,040.00p 2,080.00p 132764
26/04/2024 2,045.00p 2,096.70p 2,040.00p 2,060.00p 40887
25/04/2024 2,070.00p 2,090.00p 2,040.00p 2,050.00p 154385
24/04/2024 2,040.00p 2,095.00p 2,000.00p 2,070.00p 32203
23/04/2024 2,020.00p 2,060.00p 2,000.00p 2,040.00p 460478
22/04/2024 2,020.00p 2,060.00p 2,002.00p 2,020.00p 1003541
19/04/2024 2,035.00p 2,049.70p 2,004.00p 2,010.00p 151064
18/04/2024 2,050.00p 2,079.40p 1,980.00p 2,030.00p 84884
17/04/2024 2,095.00p 2,095.00p 2,020.30p 2,050.00p 146477
16/04/2024 2,145.00p 2,145.00p 2,050.00p 2,080.00p 78796
15/04/2024 2,130.00p 2,160.00p 2,100.00p 2,140.00p 62429
12/04/2024 2,115.00p 2,200.00p 2,083.00p 2,140.00p 160136
11/04/2024 2,115.00p 2,150.00p 2,080.00p 2,115.00p 33840
10/04/2024 2,000.00p 2,149.30p 2,000.00p 2,140.00p 199536
09/04/2024 1,940.00p 2,037.00p 1,940.00p 2,030.00p 688153
08/04/2024 1,920.00p 1,979.70p 1,900.00p 1,940.00p 57461
05/04/2024 1,900.00p 1,950.00p 1,900.00p 1,910.00p 120966
04/04/2024 1,925.00p 1,950.00p 1,890.00p 1,910.00p 331637
03/04/2024 1,880.00p 1,980.00p 1,850.00p 1,900.00p 53269
02/04/2024 1,890.00p 1,950.00p 1,866.10p 1,900.00p 124926
28/03/2024 1,830.00p 1,900.00p 1,800.00p 1,900.00p 123834
27/03/2024 1,820.00p 1,840.00p 1,800.00p 1,835.00p 150077
26/03/2024 1,810.00p 1,840.00p 1,780.00p 1,830.00p 102215
25/03/2024 1,805.00p 1,840.00p 1,780.00p 1,810.00p 62876
22/03/2024 1,805.00p 1,820.00p 1,790.00p 1,805.00p 114990
21/03/2024 1,790.00p 1,820.00p 1,790.00p 1,805.00p 155473
20/03/2024 1,670.00p 1,670.00p 1,640.00p 1,790.00p 446785
19/03/2024 1,670.00p 1,680.00p 1,610.40p 1,640.00p 95165
18/03/2024 1,660.00p 1,680.00p 1,650.00p 1,660.00p 16952
15/03/2024 1,675.00p 1,710.00p 1,650.00p 1,660.00p 80529
14/03/2024 1,710.00p 1,710.00p 1,657.50p 1,660.00p 21739
13/03/2024 1,725.00p 1,740.00p 1,681.00p 1,690.00p 38593
12/03/2024 1,725.00p 1,740.00p 1,710.00p 1,715.00p 43678
11/03/2024 1,725.00p 1,737.00p 1,710.00p 1,720.00p 29282

*Close Price adjusted for both dividends and splits