Alpha Group International (ALPH) Share Price

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

Date Open High Low Close* Volume
21/06/2023 2,225.00p 2,240.00p 2,180.60p 2,240.00p 43651
20/06/2023 2,210.00p 2,250.00p 2,201.00p 2,225.00p 5369
19/06/2023 2,210.00p 2,220.00p 2,180.00p 2,210.00p 138821
16/06/2023 2,220.00p 2,225.00p 2,200.00p 2,220.00p 115642
15/06/2023 2,225.00p 2,237.00p 2,200.00p 2,230.00p 15648
14/06/2023 2,185.00p 2,240.00p 2,156.00p 2,240.00p 146510
13/06/2023 2,145.00p 2,220.00p 2,100.00p 2,190.00p 47198
12/06/2023 2,135.00p 2,180.00p 2,110.00p 2,150.00p 84889
09/06/2023 2,135.00p 2,160.00p 2,110.00p 2,160.00p 75369
08/06/2023 2,165.00p 2,190.00p 2,100.00p 2,140.00p 54692
07/06/2023 2,175.00p 2,200.00p 2,130.00p 2,170.00p 71449
06/06/2023 2,185.00p 2,204.50p 2,160.00p 2,200.00p 31757
05/06/2023 2,235.00p 2,250.00p 2,171.00p 2,210.00p 85688
02/06/2023 2,235.00p 2,244.40p 2,000.00p 2,000.00p 201610
01/06/2023 2,260.00p 2,270.00p 2,220.00p 2,220.00p 24182
31/05/2023 2,245.00p 2,270.00p 2,230.30p 2,260.00p 176618
30/05/2023 2,245.00p 2,260.00p 2,230.00p 2,240.00p 23498
26/05/2023 2,260.00p 2,270.00p 2,230.00p 2,260.00p 32015
25/05/2023 2,270.00p 2,281.20p 2,250.00p 2,250.00p 453398
24/05/2023 2,250.00p 2,294.00p 2,250.00p 2,280.00p 189942
23/05/2023 2,225.00p 2,270.00p 2,200.00p 2,270.00p 133232
22/05/2023 2,225.00p 2,250.00p 2,200.00p 2,225.00p 34362
19/05/2023 2,225.00p 2,250.00p 2,200.00p 2,225.00p 141576
18/05/2023 2,275.00p 2,295.00p 2,205.00p 2,230.00p 26241
17/05/2023 2,275.00p 2,300.00p 2,200.00p 2,200.00p 103974
16/05/2023 2,275.00p 2,300.00p 2,250.00p 2,280.00p 143254
15/05/2023 2,275.00p 2,300.00p 2,250.00p 2,280.00p 21227
12/05/2023 2,275.00p 2,300.00p 2,250.00p 2,300.00p 33025
11/05/2023 2,290.00p 2,299.00p 2,250.00p 2,280.00p 401730
10/05/2023 2,275.00p 2,340.00p 2,250.00p 2,270.00p 481538
09/05/2023 2,225.00p 2,280.00p 2,200.00p 2,280.00p 151324
05/05/2023 2,210.00p 2,244.50p 2,170.80p 2,210.00p 56202
04/05/2023 2,180.00p 2,200.00p 2,170.00p 2,200.00p 135578
03/05/2023 2,175.00p 2,197.00p 2,150.00p 2,170.00p 41633
02/05/2023 2,175.00p 2,200.00p 2,150.00p 2,160.00p 34459
28/04/2023 2,175.00p 2,200.00p 2,150.00p 2,170.00p 46895
27/04/2023 2,175.00p 2,200.00p 2,150.00p 2,190.00p 149319
26/04/2023 2,175.00p 2,197.00p 2,150.00p 2,150.00p 260801
25/04/2023 2,175.00p 2,200.00p 2,150.00p 2,150.00p 32700
24/04/2023 2,175.00p 2,200.00p 2,150.00p 2,150.00p 211478
21/04/2023 2,175.00p 2,175.00p 2,130.00p 2,160.00p 327259
20/04/2023 2,125.00p 2,200.00p 2,100.00p 2,150.00p 88974
19/04/2023 2,080.00p 2,146.50p 2,060.00p 2,140.00p 270872
18/04/2023 2,090.00p 2,100.00p 2,060.00p 2,090.00p 24057
17/04/2023 2,050.00p 2,100.00p 2,030.00p 2,090.00p 72870
14/04/2023 2,080.00p 2,100.00p 2,000.00p 2,050.00p 89274
13/04/2023 2,010.00p 2,095.00p 1,980.00p 2,070.00p 81414
12/04/2023 2,010.00p 2,050.00p 1,982.00p 2,050.00p 38507
11/04/2023 2,005.00p 2,070.00p 1,980.00p 2,040.00p 29465
06/04/2023 1,955.00p 2,000.00p 1,920.00p 2,000.00p 180489
05/04/2023 1,920.00p 2,020.00p 1,900.00p 1,955.00p 348769
04/04/2023 1,935.00p 1,960.00p 1,920.00p 1,930.00p 47004
03/04/2023 1,935.00p 1,969.80p 1,900.30p 1,920.00p 167887
31/03/2023 1,925.00p 1,970.00p 1,900.00p 1,930.00p 76001
30/03/2023 1,885.00p 1,940.00p 1,821.00p 1,920.00p 196262
29/03/2023 1,852.50p 1,900.00p 1,845.00p 1,900.00p 102607
28/03/2023 1,915.00p 1,932.00p 1,830.00p 1,852.50p 179499
27/03/2023 1,850.00p 1,975.00p 1,850.00p 1,890.00p 81825
24/03/2023 1,875.00p 1,925.00p 1,800.00p 1,900.00p 34175
23/03/2023 1,800.00p 1,900.00p 1,800.00p 1,900.00p 202268
22/03/2023 1,812.50p 1,860.00p 1,785.00p 1,800.00p 307080
21/03/2023 1,780.00p 1,790.00p 1,770.00p 1,780.00p 34826
20/03/2023 1,800.00p 1,829.20p 1,750.00p 1,780.00p 267723
17/03/2023 1,835.00p 1,850.00p 1,800.00p 1,830.00p 3095
16/03/2023 1,825.00p 1,870.00p 1,800.00p 1,870.00p 17658
15/03/2023 1,800.00p 1,850.00p 1,750.00p 1,830.00p 18880
14/03/2023 1,850.00p 1,850.00p 1,770.00p 1,825.00p 18444
13/03/2023 1,850.00p 1,900.00p 1,820.00p 1,840.00p 66689
10/03/2023 1,885.00p 1,900.00p 1,801.00p 1,885.00p 30860
09/03/2023 1,870.00p 1,920.00p 1,840.00p 1,900.00p 10084
08/03/2023 1,800.00p 1,905.00p 1,750.00p 1,870.00p 50218
07/03/2023 1,835.00p 1,857.50p 1,800.00p 1,825.00p 30573
06/03/2023 1,825.00p 1,860.00p 1,800.00p 1,830.00p 279393
03/03/2023 1,825.00p 1,850.00p 1,800.00p 1,825.00p 286002
02/03/2023 1,830.00p 1,870.00p 1,800.60p 1,825.00p 15118
01/03/2023 1,835.00p 1,859.50p 1,800.00p 1,810.00p 65579
28/02/2023 1,855.00p 1,860.00p 1,820.00p 1,860.00p 105892
27/02/2023 1,855.00p 1,870.00p 1,840.00p 1,855.00p 9226
24/02/2023 1,860.00p 1,872.00p 1,830.00p 1,860.00p 75110
23/02/2023 1,860.00p 1,899.20p 1,820.00p 1,860.00p 10857
22/02/2023 1,860.00p 1,900.00p 1,820.00p 1,840.00p 11149
21/02/2023 1,860.00p 1,900.00p 1,820.80p 1,860.00p 20960
20/02/2023 1,860.00p 1,895.00p 1,820.00p 1,820.00p 7046
17/02/2023 1,860.00p 1,900.00p 1,820.00p 1,850.00p 142574
16/02/2023 1,860.00p 1,900.00p 1,820.00p 1,900.00p 9215
15/02/2023 1,880.00p 1,880.00p 1,840.00p 1,880.00p 149053
14/02/2023 1,880.00p 2,010.00p 1,860.00p 1,880.00p 26801
13/02/2023 1,905.00p 1,905.00p 1,860.00p 1,880.00p 20491
10/02/2023 1,895.00p 1,950.00p 1,850.00p 1,880.00p 79393
09/02/2023 1,895.00p 1,939.10p 1,850.00p 1,850.00p 27057
08/02/2023 1,840.00p 1,940.00p 1,810.00p 1,880.00p 111290
07/02/2023 1,840.00p 1,880.00p 1,800.00p 1,880.00p 8316
06/02/2023 1,830.00p 1,880.00p 1,785.00p 1,850.00p 196428
03/02/2023 1,795.00p 1,860.00p 1,795.00p 1,830.00p 161914
02/02/2023 1,790.00p 1,820.00p 1,760.00p 1,820.00p 213246
01/02/2023 1,860.00p 1,860.00p 1,772.00p 1,780.00p 106327
31/01/2023 1,870.00p 1,900.00p 1,820.00p 1,860.00p 23486
30/01/2023 1,880.00p 1,900.00p 1,820.00p 1,870.00p 9762
27/01/2023 1,875.00p 1,935.00p 1,860.00p 1,900.00p 110437
26/01/2023 1,840.00p 1,930.00p 1,800.00p 1,930.00p 143781
25/01/2023 1,840.00p 1,880.00p 1,820.00p 1,840.00p 11392
24/01/2023 1,810.00p 1,940.00p 1,798.00p 1,850.00p 93747
23/01/2023 1,810.00p 1,830.00p 1,790.40p 1,810.00p 54079
20/01/2023 1,820.00p 1,830.00p 1,790.40p 1,815.00p 179426
19/01/2023 1,835.00p 1,839.00p 1,800.00p 1,825.00p 29721
18/01/2023 1,960.00p 1,990.00p 1,800.00p 1,820.00p 158141
17/01/2023 1,890.00p 1,925.00p 1,790.00p 1,820.00p 27607
16/01/2023 1,885.00p 1,970.00p 1,850.00p 1,890.00p 9204
13/01/2023 1,885.00p 2,040.00p 1,850.00p 2,020.00p 11037
12/01/2023 1,855.00p 1,920.00p 1,820.00p 1,920.00p 39877
11/01/2023 1,840.00p 1,905.00p 1,820.00p 1,890.00p 20063
10/01/2023 1,885.00p 1,950.00p 1,830.00p 1,840.00p 82576
09/01/2023 1,770.00p 1,944.00p 1,740.60p 1,895.00p 47207
06/01/2023 1,790.00p 1,840.00p 1,740.00p 1,770.00p 11571
05/01/2023 1,795.00p 1,840.00p 1,740.00p 1,840.00p 23497
04/01/2023 1,820.00p 1,840.00p 1,760.80p 1,800.00p 194998
03/01/2023 1,875.00p 1,900.00p 1,800.00p 1,820.00p 67656
30/12/2022 1,820.00p 1,900.00p 1,800.00p 1,850.00p 5717
29/12/2022 1,840.00p 1,880.00p 1,800.00p 1,800.00p 14516
28/12/2022 1,890.00p 1,926.00p 1,810.00p 1,820.00p 11961
23/12/2022 1,880.00p 1,929.20p 1,870.00p 1,890.00p 2302
22/12/2022 1,895.00p 1,939.10p 1,850.00p 1,880.00p 127253
21/12/2022 1,900.00p 1,940.00p 1,850.00p 1,930.00p 20562
20/12/2022 1,920.00p 1,940.00p 1,860.00p 1,900.00p 5548

*Close Price adjusted for both dividends and splits