Dark

ALPH
ALPHA GROUP INTERNATIONAL PLC
stock LSE

Inactive

Aug 2, 2024

2430.00GBX-5.078%(-130.00)109,975

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2,600.000000	2,600.000000	2,420.000000	2,430.000000	-5.078%	109,975	0.000%
2024-08-01	2,580.000000	2,630.000000	2,530.000000	2,560.000000	-1.158%	109,829	-5.078%
2024-07-31	2,550.000000	2,590.000000	2,530.000000	2,590.000000	+1.569%	67,600	-6.178%
2024-07-30	2,590.000000	2,620.000000	2,550.000000	2,550.000000	-1.163%	111,940	-4.706%
2024-07-29	2,550.000000	2,610.000000	2,550.000000	2,580.000000	+0.781%	182,009	-5.814%
2024-07-26	2,470.000000	2,570.000000	2,470.000000	2,560.000000	+3.644%	261,607	-5.078%
2024-07-25	2,490.000000	2,490.000000	2,430.000000	2,470.000000	-0.803%	147,111	-1.619%
2024-07-24	2,460.000000	2,490.000000	2,420.000000	2,490.000000	+0.403%	474,765	-2.410%
2024-07-23	2,530.000000	2,540.000000	2,430.000000	2,480.000000	-0.800%	124,104	-2.016%
2024-07-22	2,500.000000	2,510.000000	2,480.000000	2,500.000000	-0.398%	118,135	-2.800%
2024-07-19	2,530.000000	2,540.000000	2,490.000000	2,510.000000	-0.791%	78,092	-3.187%
2024-07-18	2,430.000000	2,530.000000	2,420.000000	2,530.000000	+4.115%	113,379	-3.953%
2024-07-17	2,500.000000	2,500.000000	2,390.000000	2,430.000000	+0.413%	215,798	0.000%
2024-06-24	2,460.000000	2,500.000000	2,380.000000	2,420.000000	-2.419%	243,435	+0.413%
2024-06-21	2,440.000000	2,500.000000	2,440.000000	2,480.000000	+0.405%	2,242,030	-2.016%
2024-06-20	2,350.000000	2,500.000000	2,350.000000	2,470.000000	+4.219%	334,116	-1.619%
2024-06-19	2,410.000000	2,410.000000	2,350.000000	2,370.000000	-0.837%	111,468	+2.532%
2024-06-18	2,430.000000	2,430.000000	2,330.000000	2,390.000000	+1.271%	145,167	+1.674%
2024-06-17	2,370.000000	2,390.000000	2,350.000000	2,360.000000	-1.255%	42,799	+2.966%
2024-06-14	2,440.000000	2,440.000000	2,380.000000	2,390.000000	-0.417%	66,303	+1.674%
2024-06-13	2,460.000000	2,460.000000	2,380.000000	2,400.000000	-1.235%	83,727	+1.250%
2024-06-12	2,410.000000	2,450.000000	2,400.000000	2,430.000000	-0.410%	92,520	0.000%
2024-06-11	2,450.000000	2,500.000000	2,430.000000	2,440.000000	-0.813%	56,858	-0.410%
2024-06-10	2,450.000000	2,500.000000	2,430.000000	2,460.000000	-2.381%	93,666	-1.220%
2024-06-07	2,410.000000	2,520.000000	2,400.000000	2,520.000000	+2.857%	148,158	-3.571%
2024-06-06	2,270.000000	2,450.000000	2,270.000000	2,450.000000	+6.522%	309,546	-0.816%
2024-06-05	2,340.000000	2,340.000000	2,270.000000	2,300.000000	+0.437%	69,056	+5.652%
2024-06-04	2,360.000000	2,360.000000	2,290.000000	2,290.000000	-2.137%	54,179	+6.114%
2024-06-03	2,320.000000	2,360.000000	2,280.000000	2,340.000000	+0.862%	88,770	+3.846%
2024-05-31	2,280.000000	2,320.000000	2,270.000000	2,320.000000	+1.754%	403,167	+4.741%
2024-05-30	2,310.000000	2,320.000000	2,280.000000	2,280.000000	-1.724%	46,879	+6.579%
2024-05-29	2,350.000000	2,360.000000	2,290.000000	2,320.000000	-1.277%	75,875	+4.741%
2024-05-28	2,350.000000	2,440.000000	2,350.000000	2,350.000000	-0.424%	251,872	+3.404%
2024-05-24	2,390.000000	2,410.000000	2,340.000000	2,360.000000	-1.255%	208,357	+2.966%
2024-05-23	2,250.000000	2,390.000000	2,220.000000	2,390.000000	+6.222%	327,393	+1.674%
2024-05-22	2,270.000000	2,270.000000	2,210.000000	2,250.000000	+0.446%	212,839	+8.000%
2024-05-21	2,260.000000	2,290.000000	2,200.000000	2,240.000000	-1.754%	125,268	+8.482%
2024-05-20	2,240.000000	2,300.000000	2,240.000000	2,280.000000	+0.441%	93,764	+6.579%
2024-05-17	2,300.000000	2,310.000000	2,220.000000	2,270.000000	+1.794%	126,298	+7.048%
2024-05-16	2,260.000000	2,280.000000	2,210.000000	2,230.000000	-1.327%	107,054	+8.969%
2024-05-15	2,240.000000	2,280.000000	2,200.000000	2,260.000000	+0.444%	166,126	+7.522%
2024-05-14	2,170.000000	2,250.000000	2,150.000000	2,250.000000	+3.687%	122,799	+8.000%
2024-05-13	2,220.000000	2,300.000000	2,160.000000	2,170.000000	-4.405%	270,807	+11.982%
2024-05-10	2,150.000000	2,290.000000	2,140.000000	2,270.000000	+5.093%	327,232	+7.048%
2024-05-09	2,140.000000	2,190.000000	2,120.000000	2,160.000000	-0.917%	283,421	+12.500%
2024-05-08	2,150.000000	2,220.000000	2,120.000000	2,180.000000	+2.347%	197,061	+11.468%
2024-05-07	2,090.000000	2,130.000000	2,070.000000	2,130.000000	+1.914%	191,465	+14.085%
2024-05-02	2,150.000000	2,150.000000	2,050.000000	2,090.000000	-1.415%	409,843	+16.268%
2024-05-01	2,120.000000	2,135.000000	2,120.000000	2,120.000000	+11,645.152%	184,653	+14.623%
2024-03-22	18.050000	18.050000	18.050000	18.050000	0.000%	161,911	+13,362.604%
2024-03-21	17.900000	18.050000	18.050000	18.050000	+0.838%	283,652	+13,362.604%
2024-03-20	16.850000	17.900000	17.350000	17.900000	+9.146%	572,631	+13,475.419%
2024-03-19	16.700000	16.400000	16.400000	16.400000	-1.205%	130,964	+14,717.073%
2024-03-18	16.600000	16.700000	16.600000	16.600000	0.000%	19,066	+14,538.554%
2024-03-15	16.750000	17.050000	16.600000	16.600000	0.000%	95,531	+14,538.554%
2024-03-14	17.100000	16.600000	16.600000	16.600000	-1.775%	21,767	+14,538.554%
2024-03-13	17.250000	16.900000	16.900000	16.900000	-1.458%	39,643	+14,278.698%
2024-03-12	17.250000	17.150000	17.150000	17.150000	-0.291%	43,689	+14,069.096%
2024-03-11	17.250000	17.200000	17.150000	17.200000	0.000%	30,000	+14,027.907%
2024-03-08	17.250000	17.200000	17.200000	17.200000	+0.292%	33,639	+14,027.907%
2024-03-07	17.250000	17.150000	17.150000	17.150000	-0.291%	64,536	+14,069.096%
2024-03-06	17.200000	17.200000	17.000000	17.200000	+0.585%	70,774	+14,027.907%
2024-03-05	17.200000	17.100000	16.500000	17.100000	+0.588%	27,203	+14,110.526%
2024-03-04	17.000000	17.200000	17.000000	17.000000	+0.592%	44,936	+14,194.118%
2024-03-01	17.100000	17.050000	16.900000	16.900000	-0.588%	35,616	+14,278.698%
2024-02-29	17.050000	17.000000	17.000000	17.000000	+1.190%	62,147	+14,194.118%
2024-02-28	17.050000	17.350000	16.800000	16.800000	0.000%	162,462	+14,364.286%
2024-02-27	17.050000	17.050000	16.800000	16.800000	0.000%	74,546	+14,364.286%
2024-02-26	16.750000	17.050000	16.700000	16.800000	+0.599%	68,911	+14,364.286%
2024-02-23	16.600000	16.700000	16.550000	16.700000	0.000%	80,118	+14,450.898%
2024-02-22	16.950000	16.850000	16.525000	16.700000	0.000%	127,579	+14,450.898%
2024-02-21	16.650000	16.900000	16.700000	16.700000	0.000%	115,883	+14,450.898%
2024-02-20	16.800000	16.800000	16.650000	16.700000	+1.212%	96,876	+14,450.898%
2024-02-19	16.900000	16.900000	16.450000	16.500000	-3.509%	185,324	+14,627.273%
2024-02-16	17.100000	17.100000	17.100000	17.100000	0.000%	23,098	+14,110.526%
2024-02-15	17.200000	17.200000	17.100000	17.100000	+0.588%	121,222	+14,110.526%
2024-02-14	17.150000	17.000000	17.000000	17.000000	+0.592%	255,979	+14,194.118%
2024-02-13	17.250000	17.300000	16.900000	16.900000	-1.458%	1,191,495	+14,278.698%
2024-02-12	17.150000	17.150000	17.000000	17.150000	+0.292%	68,941	+14,069.096%
2024-02-09	17.800000	17.100000	17.100000	17.100000	-2.841%	73,166	+14,110.526%
2024-02-08	17.800000	17.800000	17.600000	17.600000	-0.565%	13,657	+13,706.818%
2024-02-07	17.800000	17.700000	17.700000	17.700000	-0.282%	290,029	+13,628.814%
2024-02-06	17.700000	17.750000	17.750000	17.750000	+2.011%	236,689	+13,590.141%
2024-02-05	17.350000	17.500000	17.300000	17.400000	+0.578%	304,888	+13,865.517%
2024-02-02	16.900000	17.300000	17.000000	17.300000	+2.671%	89,411	+13,946.243%
2024-02-01	16.750000	16.850000	16.600000	16.850000	+2.121%	40,569	+14,321.365%
2024-01-31	16.200000	16.700000	16.350000	16.500000	+1.538%	172,678	+14,627.273%
2024-01-30	15.850000	16.300000	16.250000	16.250000	+2.201%	124,473	+14,853.846%
2024-01-29	15.150000	15.900000	15.800000	15.900000	+7.432%	335,140	+15,183.019%
2024-01-26	15.200000	14.950000	14.750000	14.800000	-2.632%	3,893,784	+16,318.919%
2024-01-25	15.650000	15.500000	15.200000	15.200000	-1.935%	133,690	+15,886.842%
2024-01-24	15.650000	15.500000	15.500000	15.500000	-1.274%	146,774	+15,577.419%
2024-01-23	15.950000	15.700000	15.700000	15.700000	-0.946%	220,025	+15,377.707%
2024-01-22	15.850000	16.150000	15.850000	15.850000	-0.627%	494,118	+15,231.230%
2024-01-19	16.450000	17.300000	15.950000	15.950000	-3.040%	82,202	+15,135.110%
2024-01-18	17.150000	16.550000	16.250000	16.450000	-2.663%	368,607	+14,672.036%
2024-01-17	16.750000	17.350000	16.750000	16.900000	+1.198%	115,315	+14,278.698%
2024-01-16	17.300000	17.300000	16.700000	16.700000	-1.183%	243,413	+14,450.898%
2024-01-15	17.450000	16.900000	16.900000	16.900000	-2.594%	18,526	+14,278.698%
2024-01-12	17.500000	17.450000	17.350000	17.350000	-0.287%	20,474	+13,905.764%
2024-01-11	17.700000	17.400000	17.400000	17.400000	+0.870%	32,378	+13,865.517%
2024-01-10	17.700000	17.750000	17.250000	17.250000	-3.631%	178,090	+13,986.957%
2024-01-09	17.350000	17.900000	17.900000	17.900000	+2.286%	111,414	+13,475.419%
2024-01-08	17.400000	17.500000	17.500000	17.500000	0.000%	8,861	+13,785.714%
2024-01-05	17.600000	17.500000	17.500000	17.500000	-0.568%	21,837	+13,785.714%
2024-01-04	17.500000	17.850000	17.500000	17.600000	0.000%	12,743	+13,706.818%
2024-01-03	17.650000	17.600000	17.600000	17.600000	+1.149%	6,440	+13,706.818%
2024-01-02	17.550000	18.000000	17.400000	17.400000	-0.571%	4,722	+13,865.517%
2023-12-29	17.250000	17.500000	17.500000	17.500000	-0.285%	8,717	+13,785.714%
2023-12-28	17.250000	17.550000	17.250000	17.550000	+0.286%	7,668	+13,746.154%
2023-12-27	17.050000	17.550000	17.500000	17.500000	+0.287%	25,800	+13,785.714%
2023-12-22	17.150000	17.450000	17.450000	17.450000	+0.287%	3,109	+13,825.501%
2023-12-21	17.050000	17.400000	17.400000	17.400000	-2.793%	127,689	+13,865.517%
2023-12-20	16.450000	17.900000	17.900000	17.900000	+7.186%	50,546	+13,475.419%
2023-12-19	16.200000	16.700000	16.700000	16.700000	+1.212%	157,475	+14,450.898%
2023-12-18	16.200000	16.750000	16.500000	16.500000	+2.484%	22,428	+14,627.273%
2023-12-15	16.150000	16.100000	16.000000	16.100000	+0.625%	225,563	+14,993.168%
2023-12-14	16.200000	16.700000	16.000000	16.000000	-0.621%	94,750	+15,087.500%
2023-12-13	16.200000	16.600000	16.100000	16.100000	-1.829%	116,387	+14,993.168%
2023-12-12	16.400000	16.400000	15.950000	16.400000	0.000%	227,016	+14,717.073%
2023-12-11	16.250000	16.400000	15.700000	16.400000	-1.205%	55,882	+14,717.073%
2023-12-08	17.000000	17.150000	16.600000	16.600000	-4.046%	83,106	+14,538.554%
2023-12-07	17.050000	17.300000	17.300000	17.300000	+0.581%	25,111	+13,946.243%
2023-12-06	17.100000	17.200000	17.200000	17.200000	-0.290%	61,024	+14,027.907%
2023-12-05	17.050000	17.550000	17.050000	17.250000	-0.289%	30,752	+13,986.957%
2023-12-04	16.850000	17.300000	17.300000	17.300000	+3.593%	141,710	+13,946.243%
2023-12-01	17.350000	17.350000	16.700000	16.700000	-2.339%	29,048	+14,450.898%
2023-11-30	17.350000	17.500000	17.100000	17.100000	-2.286%	211,272	+14,110.526%
2023-11-29	17.450000	17.500000	17.500000	17.500000	+1.156%	146,435	+13,785.714%
2023-11-28	17.300000	17.300000	17.300000	17.300000	-2.809%	91,803	+13,946.243%
2023-11-27	17.275000	17.800000	17.800000	17.800000	+3.188%	29,812	+13,551.685%
2023-11-24	17.100000	17.250000	17.250000	17.250000	-0.576%	34,106	+13,986.957%
2023-11-23	17.325000	17.350000	17.350000	17.350000	0.000%	21,502	+13,905.764%
2023-11-22	17.425000	17.425000	17.350000	17.350000	-0.573%	219,921	+13,905.764%
2023-11-21	17.425000	17.450000	17.450000	17.450000	+0.287%	109,326	+13,825.501%
2023-11-20	17.300000	17.400000	17.400000	17.400000	+1.458%	34,474	+13,865.517%
2023-11-17	17.250000	17.650000	17.150000	17.150000	-2.000%	49,454	+14,069.096%
2023-11-16	17.100000	17.500000	17.100000	17.500000	+5.422%	99,179	+13,785.714%
2023-11-15	17.450000	16.600000	16.600000	16.600000	-4.046%	9,540	+14,538.554%
2023-11-14	17.500000	17.300000	17.150000	17.300000	0.000%	54,259	+13,946.243%
2023-11-13	17.600000	17.600000	17.300000	17.300000	-2.809%	33,665	+13,946.243%
2023-11-10	17.600000	17.800000	17.500000	17.800000	+1.136%	122,201	+13,551.685%
2023-11-09	16.950000	17.600000	17.250000	17.600000	+1.149%	49,466	+13,706.818%
2023-11-08	16.700000	17.400000	16.600000	17.400000	+4.819%	62,653	+13,865.517%
2023-11-07	16.000000	16.600000	16.600000	16.600000	+3.750%	47,727	+14,538.554%
2023-11-06	16.200000	16.200000	16.000000	16.000000	+0.629%	13,985	+15,087.500%
2023-11-03	15.800000	15.900000	15.900000	15.900000	+0.633%	22,948	+15,183.019%
2023-11-02	15.750000	15.800000	15.600000	15.800000	+5.333%	82,154	+15,279.747%
2023-11-01	15.950000	15.900000	15.000000	15.000000	-3.846%	35,427	+16,100.000%
2023-10-31	15.950000	15.600000	15.600000	15.600000	-1.266%	24,476	+15,476.923%
2023-10-30	15.950000	15.800000	15.800000	15.800000	-0.629%	12,939	+15,279.747%
2023-10-27	16.150000	16.050000	15.900000	15.900000	0.000%	82,063	+15,183.019%
2023-10-26	16.100000	16.200000	15.900000	15.900000	-1.242%	66,801	+15,183.019%
2023-10-25	16.500000	16.500000	16.100000	16.100000	-2.424%	53,598	+14,993.168%
2023-10-24	16.850000	16.950000	16.500000	16.500000	-2.941%	187,326	+14,627.273%
2023-10-23	17.050000	17.050000	16.950000	17.000000	-0.293%	78,478	+14,194.118%
2023-10-20	17.000000	17.050000	17.050000	17.050000	-1.445%	60,099	+14,152.199%
2023-10-19	16.700000	17.300000	16.950000	17.300000	+3.593%	47,077	+13,946.243%
2023-10-18	16.550000	16.700000	16.550000	16.700000	+1.212%	43,867	+14,450.898%
2023-10-17	17.050000	17.150000	16.500000	16.500000	-2.941%	138,039	+14,627.273%
2023-10-16	17.600000	17.600000	17.000000	17.000000	-2.857%	31,276	+14,194.118%
2023-10-13	18.000000	17.850000	17.500000	17.500000	-2.235%	152,128	+13,785.714%
2023-10-12	18.450000	17.900000	17.900000	17.900000	-3.243%	57,712	+13,475.419%
2023-10-11	18.450000	18.500000	18.450000	18.500000	+0.271%	38,392	+13,035.135%
2023-10-10	17.950000	18.450000	18.450000	18.450000	+2.786%	19,028	+13,070.732%
2023-10-09	17.950000	18.200000	17.950000	17.950000	-0.554%	13,680	+13,437.604%
2023-10-06	17.800000	18.050000	17.800000	18.050000	+2.557%	67,047	+13,362.604%
2023-10-05	18.175000	17.975000	17.600000	17.600000	-1.676%	51,206	+13,706.818%
2023-10-04	18.100000	18.550000	17.900000	17.900000	-2.452%	16,237	+13,475.419%
2023-10-03	18.800000	18.700000	18.350000	18.350000	-1.344%	17,994	+13,142.507%
2023-10-02	18.900000	18.900000	18.600000	18.600000	-0.535%	60,255	+12,964.516%
2023-09-29	19.250000	18.900000	18.700000	18.700000	-4.592%	1,881,165	+12,894.652%
2023-09-28	19.700000	19.600000	19.600000	19.600000	+1.031%	16,957	+12,297.959%
2023-09-27	19.850000	19.750000	19.400000	19.400000	-2.020%	29,951	+12,425.773%
2023-09-26	19.900000	19.900000	19.800000	19.800000	-1.000%	42,412	+12,172.727%
2023-09-25	20.000000	20.000000	19.850000	20.000000	0.000%	64,357	+12,050.000%
2023-09-22	20.200000	20.000000	19.900000	20.000000	0.000%	90,345	+12,050.000%
2023-09-21	20.200000	20.600000	19.950000	20.000000	0.000%	175,401	+12,050.000%
2023-09-20	20.000000	20.200000	20.000000	20.000000	-0.498%	97,009	+12,050.000%
2023-09-19	20.050000	20.100000	20.100000	20.100000	0.000%	643,439	+11,989.552%
2023-09-18	20.400000	20.100000	20.100000	20.100000	-1.471%	23,478	+11,989.552%
2023-09-15	20.550000	20.400000	20.400000	20.400000	-0.488%	95,438	+11,811.765%
2023-09-14	20.450000	20.500000	20.500000	20.500000	+0.490%	149,578	+11,753.659%
2023-09-13	21.600000	20.400000	19.900000	20.400000	-3.774%	192,671	+11,811.765%
2023-09-12	21.300000	21.200000	21.200000	21.200000	0.000%	284,190	+11,362.264%
2023-09-11	20.850000	21.200000	21.200000	21.200000	+1.679%	9,739	+11,362.264%
2023-09-08	20.850000	20.850000	20.850000	20.850000	+0.240%	13,896	+11,554.676%
2023-09-07	20.900000	20.900000	20.800000	20.800000	0.000%	125,906	+11,582.692%
2023-09-06	20.750000	20.800000	20.600000	20.800000	+0.241%	64,795	+11,582.692%
2023-09-05	20.900000	20.900000	20.700000	20.750000	-1.190%	97,714	+11,610.843%
2023-09-04	20.800000	21.100000	20.800000	21.000000	+0.478%	12,831	+11,471.429%
2023-09-01	21.000000	20.900000	20.600000	20.900000	-2.336%	56,783	+11,526.794%
2023-08-31	21.000000	21.400000	21.400000	21.400000	+2.392%	24,812	+11,255.140%
2023-08-30	20.850000	20.900000	20.900000	20.900000	0.000%	37,635	+11,526.794%
2023-08-29	20.850000	21.000000	20.900000	20.900000	+0.481%	34,643	+11,526.794%
2023-08-25	20.900000	20.800000	20.800000	20.800000	0.000%	6,080	+11,582.692%
2023-08-24	20.600000	20.900000	20.600000	20.800000	+0.971%	19,418	+11,582.692%
2023-08-23	20.600000	20.600000	20.600000	20.600000	0.000%	4,140	+11,696.117%
2023-08-22	20.450000	20.850000	20.600000	20.600000	+1.980%	8,297	+11,696.117%
2023-08-21	20.200000	20.450000	20.200000	20.200000	-0.247%	28,595	+11,929.703%
2023-08-18	20.650000	20.650000	20.250000	20.250000	-1.699%	13,097	+11,900.000%
2023-08-17	21.250000	20.600000	20.600000	20.600000	-5.936%	28,487	+11,696.117%
2023-08-15	22.250000	21.900000	21.900000	21.900000	-0.905%	12,815	+10,995.890%
2023-08-14	22.650000	22.650000	22.100000	22.100000	-1.778%	63,519	+10,895.475%
2023-08-11	22.750000	23.000000	22.500000	22.500000	+3.687%	6,441	+10,700.000%
2023-08-10	22.500000	21.700000	21.700000	21.700000	-4.615%	93,726	+11,098.157%
2023-08-09	22.850000	22.850000	22.750000	22.750000	-0.219%	17,944	+10,581.319%
2023-08-08	22.750000	22.800000	22.800000	22.800000	-0.219%	109,234	+10,557.895%
2023-08-07	22.850000	22.850000	22.850000	22.850000	+0.661%	10,644	+10,534.573%
2023-08-04	22.850000	22.700000	22.700000	22.700000	+4.608%	19,219	+10,604.846%
2023-08-03	22.400000	21.700000	21.700000	21.700000	-3.125%	101,810	+11,098.157%
2023-08-02	22.850000	22.850000	22.350000	22.400000	-0.885%	13,617	+10,748.214%
2023-08-01	22.500000	22.950000	22.500000	22.600000	+0.893%	292,253	+10,652.212%
2023-07-28	22.000000	22.400000	22.400000	22.400000	+1.818%	123,227	+10,748.214%
2023-07-27	22.000000	22.000000	22.000000	22.000000	0.000%	2,869	+10,945.455%
2023-07-26	22.000000	22.000000	22.000000	22.000000	-1.345%	67,257	+10,945.455%
2023-07-25	22.450000	22.300000	22.000000	22.300000	+1.364%	602,397	+10,796.861%
2023-07-24	22.000000	22.200000	22.000000	22.000000	0.000%	329,059	+10,945.455%
2023-07-21	22.000000	22.200000	22.000000	22.000000	0.000%	151,966	+10,945.455%
2023-07-20	21.750000	22.000000	21.750000	22.000000	+0.457%	24,004	+10,945.455%
2023-07-19	21.800000	21.900000	21.900000	21.900000	+0.922%	142,465	+10,995.890%
2023-07-18	20.900000	21.700000	21.700000	21.700000	+3.333%	77,847	+11,098.157%
2023-07-17	20.250000	21.000000	21.000000	21.000000	+3.448%	50,408	+11,471.429%
2023-07-14	20.150000	20.300000	19.800000	20.300000	+1.500%	132,529	+11,870.443%
2023-07-13	20.650000	20.200000	20.000000	20.000000	-2.439%	27,088	+12,050.000%
2023-07-12	20.700000	21.000000	20.500000	20.500000	+2.500%	21,476	+11,753.659%
2023-07-11	21.250000	20.000000	20.000000	20.000000	-4.762%	13,314	+12,050.000%
2023-07-10	21.300000	21.700000	21.000000	21.000000	-1.408%	13,113	+11,471.429%
2023-07-07	21.300000	21.300000	21.300000	21.300000	0.000%	61,052	+11,308.451%
2023-07-06	21.300000	21.300000	21.000000	21.300000	+0.948%	6,548	+11,308.451%
2023-07-05	21.300000	21.100000	21.100000	21.100000	-1.402%	24,952	+11,416.588%
2023-07-04	21.400000	21.400000	21.400000	21.400000	+1.422%	121,580	+11,255.140%
2023-07-03	21.250000	21.100000	21.100000	21.100000	-0.706%	58,441	+11,416.588%
2023-06-30	21.250000	21.250000	20.800000	21.250000	+1.190%	24,150	+11,335.294%
2023-06-29	21.250000	21.500000	21.000000	21.000000	-1.408%	43,529	+11,471.429%
2023-06-28	21.250000	21.300000	21.300000	21.300000	+0.235%	29,398	+11,308.451%
2023-06-27	21.250000	21.250000	21.250000	21.250000	+0.236%	11,888	+11,335.294%
2023-06-26	22.050000	22.050000	21.200000	21.200000	-4.072%	13,252	+11,362.264%
2023-06-23	22.050000	22.100000	22.100000	22.100000	+0.455%	191,551	+10,895.475%
2023-06-22	22.100000	22.000000	22.000000	22.000000	-1.786%	23,783	+10,945.455%
2023-06-21	22.250000	22.400000	22.400000	22.400000	+0.674%	46,012	+10,748.214%
2023-06-20	22.100000	22.300000	22.250000	22.250000	+0.679%	5,369	+10,821.348%
2023-06-19	22.100000	22.100000	21.900000	22.100000	-0.450%	138,821	+10,895.475%
2023-06-16	22.200000	22.200000	22.200000	22.200000	-0.448%	115,774	+10,845.946%
2023-06-15	22.250000	22.300000	22.300000	22.300000	-0.446%	15,824	+10,796.861%
2023-06-14	21.850000	22.400000	22.400000	22.400000	+2.283%	146,510	+10,748.214%
2023-06-13	21.450000	21.900000	21.700000	21.900000	+1.860%	47,224	+10,995.890%
2023-06-12	21.350000	21.500000	21.500000	21.500000	-0.463%	84,888	+11,202.326%
2023-06-09	21.350000	21.600000	21.600000	21.600000	+0.935%	75,369	+11,150.000%
2023-06-08	21.650000	21.400000	21.000000	21.400000	-1.382%	55,452	+11,255.140%
2023-06-07	21.750000	21.700000	21.700000	21.700000	-1.364%	75,468	+11,098.157%
2023-06-06	21.850000	22.000000	22.000000	22.000000	-0.452%	31,932	+10,945.455%
2023-06-05	21.800000	22.100000	21.800000	22.100000	+10.500%	87,131	+10,895.475%
2023-06-02	22.200000	22.350000	20.000000	20.000000	-9.910%	204,249	+12,050.000%
2023-06-01	22.600000	22.200000	22.200000	22.200000	-1.770%	24,373	+10,845.946%
2023-05-31	22.450000	22.600000	22.600000	22.600000	+0.893%	205,772	+10,652.212%
2023-05-30	22.500000	22.500000	22.400000	22.400000	-0.885%	25,006	+10,748.214%
2023-05-26	22.500000	22.600000	22.500000	22.600000	+0.444%	37,495	+10,652.212%
2023-05-25	22.700000	22.500000	22.500000	22.500000	-1.316%	516,449	+10,700.000%
2023-05-24	22.500000	22.800000	22.600000	22.800000	+0.441%	190,672	+10,557.895%
2023-05-23	22.500000	22.700000	22.250000	22.700000	+2.022%	133,965	+10,604.846%
2023-05-22	22.250000	22.500000	22.250000	22.250000	0.000%	35,060	+10,821.348%
2023-05-19	22.250000	22.250000	22.250000	22.250000	-0.224%	142,607	+10,821.348%
2023-05-18	22.800000	22.800000	22.300000	22.300000	+1.364%	27,733	+10,796.861%
2023-05-17	22.750000	22.000000	22.000000	22.000000	-3.509%	129,396	+10,945.455%
2023-05-16	22.750000	22.800000	22.800000	22.800000	0.000%	143,922	+10,557.895%
2023-05-15	22.750000	22.800000	22.800000	22.800000	-0.870%	22,957	+10,557.895%
2023-05-12	22.750000	23.000000	23.000000	23.000000	+0.877%	34,213	+10,465.217%
2023-05-11	22.900000	22.800000	22.800000	22.800000	+0.441%	402,635	+10,557.895%
2023-05-10	22.750000	23.100000	22.700000	22.700000	-0.439%	483,008	+10,604.846%
2023-05-09	22.250000	22.800000	22.200000	22.800000	+3.167%	152,617	+10,557.895%
2023-05-05	22.100000	22.100000	22.000000	22.100000	+0.455%	58,477	+10,895.475%
2023-05-04	21.800000	22.000000	21.800000	22.000000	+1.382%	137,000	+10,945.455%
2023-05-03	21.750000	21.700000	21.700000	21.700000	+0.463%	41,975	+11,098.157%
2023-05-02	21.750000	21.600000	21.500000	21.600000	-0.461%	34,801	+11,150.000%
2023-04-28	21.750000	22.000000	21.700000	21.700000	-0.913%	47,234	+11,098.157%
2023-04-27	21.750000	21.900000	21.900000	21.900000	+1.860%	150,307	+10,995.890%
2023-04-26	21.750000	21.500000	21.500000	21.500000	0.000%	266,840	+11,202.326%
2023-04-25	21.750000	21.750000	21.500000	21.500000	0.000%	34,046	+11,202.326%
2023-04-24	21.750000	21.500000	21.500000	21.500000	-0.463%	218,562	+11,202.326%
2023-04-21	21.750000	21.750000	21.450000	21.600000	+0.465%	331,035	+11,150.000%
2023-04-20	21.250000	21.500000	21.500000	21.500000	+0.467%	89,299	+11,202.326%
2023-04-19	20.800000	21.400000	21.400000	21.400000	+2.392%	270,980	+11,255.140%
2023-04-18	20.900000	20.900000	20.900000	20.900000	0.000%	24,569	+11,526.794%
2023-04-17	20.500000	21.000000	20.750000	20.900000	+1.951%	72,954	+11,526.794%
2023-04-14	20.800000	20.800000	20.500000	20.500000	-0.966%	97,480	+11,753.659%
2023-04-13	20.100000	20.800000	20.200000	20.700000	+0.976%	81,460	+11,639.130%
2023-04-12	20.400000	20.500000	20.100000	20.500000	+0.490%	38,507	+11,753.659%
2023-04-11	20.050000	20.400000	20.100000	20.400000	+2.000%	29,465	+11,811.765%
2023-04-06	19.550000	20.000000	19.600000	20.000000	+2.302%	180,489	+12,050.000%
2023-04-05	19.200000	19.550000	19.550000	19.550000	+1.295%	388,769	+12,329.668%
2023-04-04	19.350000	19.300000	19.300000	19.300000	+0.521%	47,004	+12,490.674%
2023-04-03	19.350000	19.200000	19.200000	19.200000	-0.518%	187,991	+12,556.250%
2023-03-31	19.300000	19.600000	19.200000	19.300000	+0.521%	76,001	+12,490.674%
2023-03-30	18.850000	19.200000	18.700000	19.200000	+1.053%	196,262	+12,556.250%
2023-03-29	18.525000	19.000000	19.000000	19.000000	+2.564%	108,084	+12,689.474%
2023-03-28	19.150000	19.400000	18.350000	18.525000	-1.984%	198,475	+13,017.409%
2023-03-27	18.500000	18.900000	18.900000	18.900000	-0.526%	81,825	+12,757.143%
2023-03-24	18.750000	19.000000	18.400000	19.000000	0.000%	34,175	+12,689.474%
2023-03-23	18.000000	19.000000	19.000000	19.000000	+5.556%	202,268	+12,689.474%
2023-03-22	18.125000	18.000000	17.850000	18.000000	+1.124%	307,080	+13,400.000%
2023-03-21	17.800000	17.800000	17.800000	17.800000	0.000%	43,326	+13,551.685%
2023-03-20	18.200000	18.200000	17.800000	17.800000	-2.732%	267,723	+13,551.685%
2023-03-17	18.350000	18.350000	18.300000	18.300000	-2.139%	3,095	+13,178.689%
2023-03-16	18.250000	18.700000	18.250000	18.700000	+2.186%	17,658	+12,894.652%
2023-03-15	18.000000	18.300000	17.900000	18.300000	+0.274%	23,380	+13,178.689%
2023-03-14	18.400000	18.500000	17.950000	18.250000	-0.815%	18,444	+13,215.068%
2023-03-13	18.500000	18.750000	18.400000	18.400000	-3.158%	66,689	+13,106.522%
2023-03-09	18.700000	19.000000	19.000000	19.000000	+1.604%	10,129	+12,689.474%
2023-03-08	18.400000	19.000000	17.950000	18.700000	+2.466%	50,223	+12,894.652%
2023-03-07	18.400000	18.400000	18.000000	18.250000	-0.273%	30,573	+13,215.068%
2023-03-06	18.400000	18.400000	18.250000	18.300000	+0.274%	279,393	+13,178.689%
2023-03-03	18.000000	18.250000	18.000000	18.250000	0.000%	286,002	+13,215.068%
2023-03-02	18.300000	18.350000	18.250000	18.250000	+0.829%	15,118	+13,215.068%
2023-03-01	18.350000	18.100000	18.000000	18.100000	-2.688%	69,548	+13,325.414%
2023-02-28	18.550000	18.600000	18.600000	18.600000	+0.270%	110,860	+12,964.516%
2023-02-27	18.700000	18.700000	18.550000	18.550000	-0.269%	9,226	+12,999.730%
2023-02-24	18.600000	18.700000	18.600000	18.600000	0.000%	75,110	+12,964.516%
2023-02-23	18.600000	18.600000	18.600000	18.600000	+1.087%	10,857	+12,964.516%
2023-02-22	18.600000	18.600000	18.200000	18.400000	-1.075%	24,828	+13,106.522%
2023-02-21	18.600000	19.000000	18.600000	18.600000	+2.198%	21,008	+12,964.516%
2023-02-20	18.200000	18.600000	18.200000	18.200000	-1.622%	7,046	+13,251.648%
2023-02-17	18.600000	18.900000	18.500000	18.500000	-2.632%	142,574	+13,035.135%
2023-02-16	18.600000	19.000000	19.000000	19.000000	+1.064%	9,215	+12,689.474%
2023-02-15	18.800000	18.800000	18.550000	18.800000	0.000%	153,063	+12,825.532%
2023-02-14	20.100000	20.100000	18.700000	18.800000	0.000%	26,801	+12,825.532%
2023-02-13	19.050000	19.050000	18.800000	18.800000	0.000%	20,503	+12,825.532%
2023-02-10	18.950000	19.050000	18.800000	18.800000	+1.622%	79,410	+12,825.532%
2023-02-09	18.950000	18.950000	18.500000	18.500000	-1.596%	27,060	+13,035.135%
2023-02-08	18.400000	18.950000	18.800000	18.800000	0.000%	119,441	+12,825.532%
2023-02-07	18.400000	18.800000	18.400000	18.800000	+1.622%	8,316	+12,825.532%
2023-02-06	18.300000	18.500000	17.850000	18.500000	+1.093%	196,550	+13,035.135%
2023-02-03	17.950000	18.300000	17.950000	18.300000	+0.549%	161,914	+13,178.689%
2023-02-02	17.900000	18.200000	17.900000	18.200000	+2.247%	213,246	+13,251.648%
2023-02-01	18.600000	17.800000	17.800000	17.800000	-4.301%	106,327	+13,551.685%
2023-01-31	18.700000	18.600000	18.200000	18.600000	-0.535%	23,486	+12,964.516%
2023-01-30	18.800000	18.700000	18.600000	18.700000	-1.579%	9,762	+12,894.652%
2023-01-27	18.750000	19.350000	18.800000	19.000000	-1.554%	110,437	+12,689.474%
2023-01-26	18.400000	19.300000	19.300000	19.300000	+4.891%	146,449	+12,490.674%
2023-01-25	18.400000	18.400000	18.400000	18.400000	-0.541%	13,724	+13,106.522%
2023-01-24	19.400000	19.400000	18.100000	18.500000	+2.210%	108,747	+13,035.135%
2023-01-23	18.100000	18.100000	18.100000	18.100000	-0.275%	55,261	+13,325.414%
2023-01-20	18.200000	18.150000	18.150000	18.150000	-0.548%	179,591	+13,288.430%
2023-01-19	18.350000	18.250000	18.250000	18.250000	+0.275%	29,931	+13,215.068%
2023-01-18	19.300000	19.650000	18.200000	18.200000	0.000%	168,469	+13,251.648%
2023-01-17	17.900000	18.850000	17.900000	18.200000	-3.704%	27,606	+13,251.648%
2023-01-16	19.700000	19.700000	18.900000	18.900000	-6.436%	9,361	+12,757.143%
2023-01-13	19.700000	20.400000	18.800000	20.200000	+5.208%	13,566	+11,929.703%
2023-01-12	18.300000	19.200000	18.300000	19.200000	+1.587%	39,877	+12,556.250%
2023-01-11	18.400000	18.900000	18.200000	18.900000	+2.717%	31,269	+12,757.143%
2023-01-10	19.500000	19.500000	18.400000	18.400000	-2.902%	88,501	+13,106.522%
2023-01-09	17.700000	19.150000	18.950000	18.950000	+7.062%	48,132	+12,723.219%
2023-01-06	17.900000	17.700000	17.700000	17.700000	-3.804%	11,571	+13,628.814%
2023-01-05	17.950000	18.400000	18.400000	18.400000	+2.222%	31,138	+13,106.522%
2023-01-04	18.200000	18.000000	18.000000	18.000000	-1.099%	194,998	+13,400.000%
2023-01-03	18.750000	18.800000	18.200000	18.200000	-1.622%	67,656	+13,251.648%
2022-12-30	18.200000	18.500000	18.500000	18.500000	+2.778%	5,717	+13,035.135%
2022-12-29	18.400000	18.650000	18.000000	18.000000	-1.099%	14,544	+13,400.000%
2022-12-28	18.900000	18.200000	18.200000	18.200000	-3.704%	11,961	+13,251.648%
2022-12-23	18.800000	18.900000	18.800000	18.900000	+0.532%	2,302	+12,757.143%
2022-12-22	18.950000	18.950000	18.800000	18.800000	-1.053%	127,253	+12,825.532%
2022-12-20	19.200000	19.200000	19.000000	19.000000	-11.215%	5,833	+12,689.474%
2022-12-06	22.150000	22.150000	21.400000	21.400000	-4.036%	26,891	+11,255.140%
2022-12-05	22.350000	22.300000	21.500000	22.300000	+14,866,566.667%	71,345	+10,796.861%
2018-07-24	0.000150	0.000150	0.000150	0.000150	0.000%	176,742	+1,619,999,900.000%
2018-07-23	0.000150	0.000150	0.000150	0.000150	0.000%	731,850	+1,619,999,900.000%
2018-07-20	0.000200	0.000200	0.000150	0.000150	-25.000%	756,674	+1,619,999,900.000%
2018-07-19	0.000250	0.000250	0.000200	0.000200	-20.000%	25,655,156	+1,214,999,900.000%
2018-07-18	0.000250	0.000250	0.000250	0.000250	0.000%	167,783	+971,999,900.000%
2018-07-17	0.000250	0.000250	0.000250	0.000250	0.000%	3,000	+971,999,900.000%

.dark-mode .lhBs9f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lhBs9f{ color: #333333; background-color: white; border: 2px solid #333333; }ALPHALPHA GROUP INTERNATIONAL PLCstock LSE

ALPH
ALPHA GROUP INTERNATIONAL PLC
stock LSE