Singapore markets open in 6 hours 21 minutes

Alpha Group International plc (ALPH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,260.00-20.00 (-0.88%)
At close: 04:43PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,270.002,310.002,240.002,260.002,260.00136,132
27 Jun 20242,250.002,314.002,220.002,280.002,280.00159,575
26 Jun 20242,360.002,440.002,233.182,280.002,280.00156,658
25 Jun 20242,390.002,440.002,360.002,370.002,370.00257,831
24 Jun 20242,460.002,500.002,370.422,420.002,420.00243,435
21 Jun 20242,440.002,510.002,440.002,480.002,480.002,242,030
20 Jun 20242,350.002,500.002,350.002,470.002,470.00334,117
19 Jun 20242,410.002,410.002,320.002,370.002,370.00111,468
18 Jun 20242,430.002,430.002,330.002,390.002,390.00145,167
17 Jun 20242,370.002,423.602,350.002,360.002,360.0042,799
14 Jun 20242,440.002,440.002,370.002,390.002,390.0066,303
13 Jun 20242,460.002,460.002,375.002,400.002,400.0083,727
12 Jun 20242,410.002,450.002,390.002,430.002,430.0092,520
11 Jun 20242,450.002,500.002,430.002,440.002,440.0056,858
10 Jun 20242,450.002,508.802,430.002,460.002,460.0093,666
07 Jun 20242,410.002,520.002,400.002,520.002,520.00148,158
06 Jun 20242,270.002,450.002,260.002,450.002,450.00309,546
05 Jun 20242,340.002,340.002,270.002,300.002,300.0069,056
04 Jun 20242,360.002,360.002,278.002,290.002,290.0054,179
03 Jun 20242,320.002,360.002,270.002,340.002,340.0088,770
31 May 20242,280.002,340.002,255.002,320.002,320.00403,167
30 May 20242,310.002,330.002,280.002,280.002,280.0046,879
29 May 20242,350.002,360.002,290.002,320.002,320.0075,875
28 May 20242,350.002,440.002,350.002,350.002,350.00251,872
24 May 20242,390.002,410.002,323.002,360.002,360.00208,357
23 May 20242,250.002,390.002,215.002,390.002,390.00327,393
22 May 20242,270.002,270.002,210.002,250.002,250.00212,839
21 May 20242,260.002,294.002,200.002,240.002,240.00125,268
20 May 20242,240.002,300.002,240.002,280.002,280.0093,764
17 May 20242,300.002,310.002,210.002,270.002,270.00126,298
16 May 20242,260.002,280.002,210.002,230.002,230.00107,054
15 May 20242,240.002,280.002,200.002,260.002,260.00166,126
14 May 20242,170.002,250.002,150.002,250.002,250.00122,799
13 May 20242,220.002,300.002,160.002,170.002,170.00270,807
10 May 20242,150.002,290.002,140.002,270.002,270.00327,232
09 May 20242,140.002,210.002,120.002,160.002,160.00283,421
08 May 20242,150.002,220.002,050.002,180.002,180.00197,061
07 May 20242,090.002,130.002,050.002,130.002,130.00191,465
03 May 20242,100.002,100.002,050.002,100.002,100.00152,511
02 May 20242,150.002,200.002,050.002,090.002,090.00409,843
01 May 20242,120.002,150.002,100.002,120.002,120.00184,653
30 Apr 20242,060.002,146.672,040.002,140.002,140.00176,836
29 Apr 20242,060.002,080.002,040.002,080.002,080.00171,720
26 Apr 20242,045.002,096.702,040.002,060.002,060.0042,497
25 Apr 20242,070.002,090.002,040.002,050.002,050.00166,217
24 Apr 20242,040.002,095.002,000.002,070.002,070.0032,708
23 Apr 20242,020.002,060.002,000.002,040.002,040.00503,878
22 Apr 20242,020.002,060.002,002.002,020.002,020.001,271,541
19 Apr 20242,035.002,049.702,004.002,010.002,010.00258,914
18 Apr 20242,050.002,079.401,980.002,030.002,030.0088,571
17 Apr 20242,095.002,093.002,020.302,050.002,050.00146,722
16 Apr 20242,145.002,135.002,050.002,080.002,080.0084,546
15 Apr 20242,130.002,160.002,100.002,140.002,140.0071,278
12 Apr 20242,115.002,200.002,083.002,140.002,140.00285,049
11 Apr 20242,115.002,150.002,080.002,115.002,115.0033,869
10 Apr 20242,000.002,149.302,000.002,140.002,140.00236,861
09 Apr 20241,940.002,037.001,949.802,030.002,030.00845,668
08 Apr 20241,920.001,979.701,900.001,940.001,940.0059,807
05 Apr 20241,900.001,950.001,900.001,910.001,910.00121,204
04 Apr 20241,925.001,910.001,890.201,910.001,910.00400,641
04 Apr 202412.3 Dividend
03 Apr 20241,880.001,980.001,850.001,900.001,887.7053,269
02 Apr 20241,890.001,950.001,866.101,900.001,887.70129,462
28 Mar 20241,830.001,900.001,800.001,900.001,887.70124,069
27 Mar 20241,820.001,840.001,800.001,835.001,823.12215,373
26 Mar 20241,810.001,840.001,780.001,830.001,818.15109,728
25 Mar 20241,805.001,840.001,780.001,810.001,798.2878,624
22 Mar 20241,805.001,820.001,790.001,805.001,793.32161,911
21 Mar 20241,790.001,820.001,790.001,805.001,793.32283,652
20 Mar 20241,685.001,800.001,675.001,790.001,778.41572,631
19 Mar 20241,670.001,680.001,610.401,640.001,629.38130,964
18 Mar 20241,660.001,680.001,650.001,660.001,649.2519,066
15 Mar 20241,675.001,710.001,650.001,660.001,649.2595,531
14 Mar 20241,710.001,710.001,657.501,660.001,649.2521,767
13 Mar 20241,725.001,740.001,681.001,690.001,679.0639,643
12 Mar 20241,725.001,740.001,710.001,715.001,703.9043,689
11 Mar 20241,725.001,737.001,710.001,720.001,708.8730,000
08 Mar 20241,725.001,740.001,710.001,720.001,708.8733,639
07 Mar 20241,725.001,740.001,710.301,715.001,703.9064,536
06 Mar 20241,720.001,740.001,700.001,720.001,708.8770,774
05 Mar 20241,720.001,740.001,650.001,710.001,698.9327,203
04 Mar 20241,705.001,740.001,690.001,700.001,688.9944,936
01 Mar 20241,710.001,720.001,690.001,690.001,679.0635,616
29 Feb 20241,705.001,730.001,685.001,700.001,688.9962,147
28 Feb 20241,705.001,735.001,680.001,680.001,669.12162,463
27 Feb 20241,705.001,740.001,670.001,680.001,669.1274,546
26 Feb 20241,675.001,740.001,650.001,680.001,669.1268,911
23 Feb 20241,655.001,690.001,640.001,670.001,659.1980,118
22 Feb 20241,695.001,722.501,650.001,670.001,659.19127,579
21 Feb 20241,665.001,720.001,657.501,670.001,659.19115,883
20 Feb 20241,665.001,680.001,650.301,670.001,659.1996,876
19 Feb 20241,690.001,700.001,645.001,650.001,639.32185,324
16 Feb 20241,710.001,735.001,680.001,710.001,698.9323,098
15 Feb 20241,710.001,740.001,680.001,710.001,698.93121,222
14 Feb 20241,715.001,750.001,680.001,700.001,688.99255,979
13 Feb 20241,725.001,750.001,680.001,690.001,679.061,191,495
12 Feb 20241,715.001,730.001,700.001,715.001,703.9068,941
09 Feb 20241,780.001,770.001,700.001,710.001,698.9373,166
08 Feb 20241,780.001,800.001,760.001,760.001,748.6113,657
07 Feb 20241,780.001,800.001,760.001,770.001,758.54290,029
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...