UK markets open in 4 hours 41 minutes

Alpha Group International plc (ALPHL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,280.000.00 (0.00%)
At close: 04:29PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242,260.002,315.002,260.002,280.002,280.002,010
26 Jun 20242,360.002,370.002,250.002,280.002,280.004,241
25 Jun 20242,395.002,410.002,360.002,380.002,380.002,632
24 Jun 20242,500.002,500.002,370.002,410.002,410.004,250
21 Jun 20242,475.002,500.002,470.002,470.002,470.004,009
20 Jun 20242,390.002,500.002,390.002,460.002,460.0012,730
19 Jun 20242,385.002,400.002,375.002,380.002,380.003,767
18 Jun 20242,360.002,400.002,340.002,375.002,375.003,657
17 Jun 20242,410.002,410.002,360.002,360.002,360.002,797
14 Jun 20242,420.002,430.002,380.002,405.002,405.002,649
13 Jun 20242,400.002,440.002,380.002,430.002,430.002,091
12 Jun 20242,425.002,440.002,395.002,420.002,420.002,904
11 Jun 20242,480.002,480.002,450.002,450.002,450.003,090
10 Jun 20242,440.002,470.002,440.002,470.002,470.001,078
07 Jun 20242,450.002,520.002,420.002,495.002,495.005,180
06 Jun 20242,310.002,450.002,310.002,430.002,430.003,715
05 Jun 20242,280.002,320.002,280.002,300.002,300.00673
04 Jun 20242,320.002,350.002,290.002,310.002,310.002,663
03 Jun 20242,310.002,360.002,290.002,360.002,360.004,721
31 May 20242,300.002,315.002,300.002,305.002,305.00415
30 May 20242,280.002,280.002,280.002,280.002,280.0061
29 May 20242,345.002,345.002,300.002,330.002,330.001,710
28 May 20242,395.002,400.002,370.002,370.002,370.00249
24 May 20242,380.002,400.002,340.002,380.002,380.004,109
23 May 20242,250.002,360.002,240.002,350.002,350.002,329
22 May 20242,230.002,250.002,210.002,240.002,240.00395
21 May 20242,270.002,270.002,220.002,230.002,230.002,213
20 May 20242,250.002,290.002,250.002,290.002,290.001,098
17 May 20242,275.002,280.002,265.002,280.002,280.00254
16 May 20242,250.002,260.002,220.002,240.002,240.001,049
15 May 20242,230.002,270.002,230.002,270.002,270.00530
14 May 20242,170.002,240.002,160.002,240.002,240.00623
13 May 20242,290.002,290.002,175.002,175.002,175.00495
10 May 20242,180.002,280.002,180.002,280.002,280.003,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.