Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Alpha Group International Share Price
Alpha Group International Share History

Alpha Group International Share History

Alpha Group International Share Price history. The following table shows end-of-day data ALPH historical share prices for Alpha Group International, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ALPH.L
Share PriceALPH.L
ChartsALPH.L
TradesALPH.L
HistoryCompare
ALPH.LALPH.L
Share NewsALPH.L
RNSALPH.L
Accounts
Date Open High Low Close Volume
2025-11-034,245.004,245.004,245.004,245.000
2025-10-314,245.004,245.004,245.004,245.000
2025-10-304,245.004,245.004,245.004,245.000
2025-10-294,250.004,250.004,240.004,245.001,207,678
2025-10-284,240.004,250.004,240.004,245.002,284,128
2025-10-274,235.004,245.004,235.004,235.00129,291
2025-10-244,240.004,240.004,235.004,240.0093,323
2025-10-234,240.004,240.004,235.004,240.00197,017
2025-10-224,230.004,240.004,230.004,235.002,158,805
2025-10-214,230.004,240.004,230.004,235.0071,254
2025-10-204,230.004,235.004,230.004,230.00631,337
2025-10-174,230.004,235.004,230.004,235.00891,895
2025-10-164,235.004,240.004,230.004,235.00900,040
2025-10-154,205.004,205.004,200.004,200.00106,455
2025-10-144,200.004,205.004,200.004,200.00360,051
2025-10-134,200.004,205.004,200.004,200.0057,587
2025-10-104,205.004,205.004,200.004,200.00188,992
2025-10-094,200.004,205.004,200.004,200.0073,365
2025-10-084,205.004,205.004,200.004,205.00171,310
2025-10-074,205.004,210.004,200.004,200.00237,714
2025-10-064,210.004,210.004,200.004,200.00140,776
2025-10-034,210.004,210.004,195.004,205.00518,893
2025-10-024,205.004,215.004,195.004,195.00358,946
2025-10-014,205.004,205.004,200.004,205.00178,978
2025-09-304,200.004,205.004,200.004,200.00100,589
2025-09-294,200.004,210.004,190.004,200.00251,221
2025-09-264,190.004,200.004,185.004,200.00402,429
2025-09-254,185.004,190.004,185.004,185.00169,087
2025-09-244,185.004,190.004,185.004,185.00283,672
2025-09-234,185.004,195.004,175.004,185.00314,335
2025-09-224,190.004,190.004,185.004,185.00171,321
2025-09-194,180.004,195.004,180.004,190.002,314,762
2025-09-184,185.004,190.004,180.004,180.00138,292
2025-09-174,195.004,195.004,180.004,185.00394,991
2025-09-164,180.004,195.004,180.004,180.00171,806
2025-09-154,180.004,185.004,180.004,185.00157,915
2025-09-124,180.004,185.004,175.004,175.00399,787
2025-09-114,195.004,195.004,175.004,175.00833,951
2025-09-104,180.004,190.004,175.004,190.00125,372
2025-09-094,185.004,185.004,175.004,180.00223,025
2025-09-084,180.004,180.004,175.004,175.001,372,268
2025-09-054,180.004,180.004,175.004,180.00276,170
2025-09-044,180.004,180.004,175.004,180.00532,372
2025-09-034,170.004,180.004,170.004,175.001,931,934
2025-09-024,175.004,175.004,170.004,170.00511,359
2025-09-014,180.004,180.004,170.004,170.00305,739
2025-08-294,190.004,190.004,175.004,175.00957,300
2025-08-284,180.004,185.004,175.004,180.00134,101
2025-08-274,210.004,210.004,175.004,175.00133,260
2025-08-264,180.004,185.004,175.004,180.001,114,111
2025-08-254,180.004,180.004,180.004,180.000
2025-08-224,180.004,185.004,175.004,180.00470,561
2025-08-214,185.004,185.004,175.004,180.00663,518
2025-08-204,175.004,185.004,170.004,175.00617,745
2025-08-194,185.004,215.004,170.004,170.00124,702
2025-08-184,180.004,180.004,170.004,175.00687,684
2025-08-154,175.004,175.004,170.004,170.00366,113
2025-08-144,185.004,190.004,170.004,170.00708,469
2025-08-134,180.004,200.004,170.004,175.002,054,877
2025-08-124,180.004,180.004,170.004,175.00110,221
2025-08-114,170.004,175.004,160.004,170.001,695,669
2025-08-084,180.004,195.004,160.004,160.00912,253
2025-08-074,170.004,180.004,165.004,180.00603,004
2025-08-064,170.004,175.004,160.004,170.001,661,184
2025-08-054,165.004,170.004,160.004,165.001,001,734
2025-08-044,165.004,165.004,160.004,165.00607,238
2025-08-014,165.004,165.004,160.004,160.00420,925
2025-07-314,165.004,170.004,160.004,165.001,512,933
2025-07-304,165.004,165.004,160.004,165.001,191,574
2025-07-294,165.004,165.004,160.004,160.00196,645
2025-07-284,160.004,170.004,155.004,160.00807,830
2025-07-254,165.004,170.004,155.004,170.00340,266
2025-07-244,160.004,170.004,155.004,165.002,756,608
2025-07-233,335.004,170.003,300.004,165.008,618,630
2025-07-223,310.003,335.003,255.003,315.00189,292
2025-07-213,335.003,340.003,280.003,305.00267,955
2025-07-183,330.003,345.003,305.003,320.0082,063
2025-07-173,340.003,365.003,305.003,335.0062,321
2025-07-163,345.003,385.003,345.003,355.00537,746
2025-07-153,380.003,380.003,335.003,365.0051,924
2025-07-143,350.003,395.003,330.003,370.00138,690
2025-07-113,365.003,410.003,345.003,395.00101,912
2025-07-103,355.003,400.003,320.003,400.0094,506
2025-07-093,360.003,360.003,275.003,345.00208,028
2025-07-083,360.003,360.003,315.003,345.00959,708
2025-07-073,320.003,370.003,300.003,315.00135,274
2025-07-043,160.003,310.003,160.003,290.001,192,156
2025-07-033,130.003,185.003,110.003,185.00374,210
2025-07-023,195.003,195.003,075.003,100.00112,127
2025-07-013,185.003,195.003,135.003,175.0066,276
2025-06-303,200.003,235.003,175.003,185.0080,464
2025-06-273,200.003,200.003,130.003,175.00142,238
2025-06-263,170.003,225.003,145.003,145.00108,297
2025-06-253,140.003,195.003,080.003,160.00236,795
2025-06-242,925.003,090.002,925.003,080.00207,029
2025-06-232,930.002,945.002,895.002,910.00187,014
2025-06-202,950.002,980.002,940.002,945.00204,097
2025-06-193,010.003,010.002,930.002,945.0095,189
2025-06-182,990.003,030.002,980.003,005.0081,989
2025-06-172,985.003,045.002,960.003,000.00114,533
2025-06-163,035.003,045.002,980.002,995.00118,226
2025-06-133,030.003,035.002,975.003,025.00169,102
2025-06-123,065.003,120.003,045.003,050.0096,566
2025-06-113,050.003,125.003,050.003,125.0090,064
2025-06-103,135.003,135.003,045.003,065.00144,205
2025-06-093,120.003,120.003,050.003,065.00199,091
2025-06-063,090.003,130.003,090.003,115.0058,641
2025-06-053,100.003,120.003,050.003,090.0078,259
2025-06-043,135.003,135.003,110.003,115.0055,349
2025-06-033,145.003,190.003,075.003,100.00156,481
2025-06-023,175.003,180.003,080.003,100.0087,676
2025-05-303,100.003,230.003,100.003,160.00203,355
2025-05-293,020.003,100.002,990.003,055.00440,068
2025-05-283,050.003,080.002,985.003,000.00239,653
2025-05-273,050.003,080.003,035.003,075.00398,833
2025-05-263,020.003,020.003,020.003,020.000
2025-05-233,030.003,055.002,950.003,020.00190,055
2025-05-223,020.003,050.003,000.003,020.0097,118
2025-05-213,080.003,080.003,025.003,050.00162,629
2025-05-203,100.003,135.003,045.003,065.00143,656
2025-05-193,100.003,120.003,070.003,110.0083,677
2025-05-163,115.003,140.003,090.003,120.00103,360
2025-05-153,070.003,115.003,060.003,095.00118,158
2025-05-143,060.003,140.003,050.003,090.00393,993
2025-05-133,100.003,105.003,050.003,060.00285,099
2025-05-123,200.003,210.003,075.003,085.0092,790
2025-05-093,135.003,170.003,105.003,140.00513,089
2025-05-083,125.003,185.003,100.003,115.00468,673
2025-05-073,050.003,145.003,045.003,110.00240,020
2025-05-062,815.003,060.002,815.003,050.00532,301
2025-05-052,810.002,810.002,810.002,810.000
2025-05-022,750.002,920.002,740.002,810.00532,282
2025-05-012,735.002,760.002,720.002,745.00134,593
2025-04-302,720.002,740.002,680.002,730.00258,325
2025-04-292,660.002,715.002,630.002,700.00514,235
2025-04-282,690.002,705.002,625.002,645.00120,415
2025-04-252,680.002,695.002,645.002,690.00111,538
2025-04-242,635.002,665.002,620.002,645.00156,383
2025-04-232,635.002,695.002,610.002,670.00192,010
2025-04-222,580.002,635.002,505.002,585.00220,345
2025-04-212,570.002,570.002,570.002,570.000
2025-04-182,570.002,570.002,570.002,570.000
2025-04-172,535.002,580.002,535.002,570.00102,745
2025-04-162,490.002,560.002,480.002,555.0041,211
2025-04-152,425.002,520.002,425.002,500.0074,994
2025-04-142,410.002,435.002,395.002,425.0050,208
2025-04-112,335.002,375.002,285.002,360.00122,358
2025-04-102,440.002,510.002,350.002,355.00384,336
2025-04-092,250.002,290.002,215.002,270.00314,506
2025-04-082,285.002,365.002,240.002,335.00303,785
2025-04-072,340.002,340.002,155.002,200.00366,777
2025-04-042,435.002,435.002,270.002,300.00212,795
2025-04-032,450.002,505.002,425.002,450.00154,822
2025-04-022,555.002,560.002,480.002,500.00226,834
2025-04-012,530.002,580.002,510.002,575.0058,224
2025-03-312,610.002,610.002,500.002,530.00162,680
2025-03-282,600.002,620.002,550.002,560.00291,623
2025-03-272,650.002,650.002,560.002,600.0060,241
2025-03-262,550.002,650.002,550.002,590.00105,019
2025-03-252,460.002,560.002,460.002,560.0071,906
2025-03-242,500.002,500.002,460.002,500.00202,788
2025-03-212,490.002,490.002,440.002,450.00175,954
2025-03-202,440.002,520.002,420.002,480.00243,998
2025-03-192,500.002,580.002,310.002,420.00351,720
2025-03-182,430.002,500.002,410.002,470.00112,917
2025-03-172,450.002,480.002,430.002,440.0060,600
2025-03-142,460.002,480.002,380.002,470.00239,752
2025-03-132,400.002,460.002,390.002,390.00291,641
2025-03-122,450.002,460.002,410.002,450.00237,652
2025-03-112,400.002,450.002,370.002,390.00110,176
2025-03-102,670.002,670.002,390.002,390.00443,726
2025-03-072,640.002,680.002,630.002,660.00185,839
2025-03-062,580.002,700.002,580.002,660.00120,384
2025-03-052,640.002,680.002,590.002,640.00153,952
2025-03-042,650.002,670.002,580.002,600.00113,123
2025-03-032,730.002,730.002,670.002,680.00332,124
2025-02-282,740.002,760.002,670.002,710.00235,350
2025-02-272,770.002,790.002,740.002,770.00217,055
2025-02-262,720.002,810.002,700.002,780.00528,386
2025-02-252,650.002,710.002,620.002,670.00249,188
2025-02-242,610.002,680.002,590.002,620.00459,878
2025-02-212,580.002,670.002,560.002,650.00715,752
2025-02-202,540.002,560.002,530.002,550.00135,816
2025-02-192,580.002,580.002,530.002,540.00228,506
2025-02-182,580.002,580.002,540.002,550.00318,976
2025-02-172,560.002,560.002,520.002,550.00551,260
2025-02-142,560.002,560.002,520.002,530.00171,280
2025-02-132,540.002,550.002,520.002,540.0053,828
2025-02-122,540.002,540.002,520.002,530.00449,917
2025-02-112,520.002,540.002,520.002,540.00165,336
2025-02-102,520.002,560.002,510.002,520.00186,833
2025-02-072,570.002,570.002,510.002,530.00366,508
2025-02-062,500.002,570.002,500.002,530.00279,809
2025-02-052,500.002,500.002,460.002,480.00237,390
2025-02-042,540.002,540.002,480.002,500.0044,738
2025-02-032,570.002,580.002,500.002,540.00208,575
2025-01-312,600.002,630.002,560.002,590.00376,095
2025-01-302,500.002,580.002,470.002,580.00614,636
2025-01-292,480.002,490.002,450.002,460.00939,370
2025-01-282,440.002,470.002,410.002,450.00231,596
2025-01-272,500.002,500.002,410.002,430.00402,072
2025-01-242,500.002,510.002,440.002,470.00185,312
2025-01-232,510.002,510.002,450.002,490.00297,894
2025-01-222,390.002,510.002,390.002,500.00581,520
2025-01-212,270.002,470.002,270.002,380.00726,385
2025-01-202,300.002,300.002,230.002,250.0062,072
2025-01-172,240.002,290.002,240.002,270.00106,494
2025-01-162,240.002,270.002,230.002,260.0079,576
2025-01-152,220.002,250.002,190.002,240.00133,843
2025-01-142,190.002,210.002,150.002,180.0036,765
2025-01-132,200.002,200.002,150.002,180.0074,562
2025-01-102,310.002,330.002,180.002,180.00111,694
2025-01-092,240.002,350.002,240.002,340.00133,195
2025-01-082,260.002,260.002,240.002,260.0081,982
2025-01-072,260.002,290.002,240.002,250.0070,820
2025-01-062,280.002,310.002,260.002,300.0033,395
2025-01-032,270.002,290.002,270.002,270.0029,047
2025-01-022,330.002,330.002,270.002,280.0021,814
2025-01-012,340.002,340.002,340.002,340.000
2024-12-312,260.002,340.002,260.002,340.0015,443
2024-12-302,300.002,310.002,250.002,260.0096,670
2024-12-272,250.002,300.002,200.002,290.00104,459
2024-12-262,220.002,220.002,220.002,220.000
2024-12-252,220.002,220.002,220.002,220.000
2024-12-242,200.002,220.002,200.002,220.007,074
2024-12-232,210.002,230.002,210.002,220.0090,119
2024-12-202,170.002,240.002,170.002,230.00176,507
2024-12-192,240.002,240.002,190.002,210.0076,843
2024-12-182,300.002,300.002,250.002,250.00186,154
2024-12-172,320.002,320.002,300.002,310.0038,981
2024-12-162,290.002,350.002,290.002,340.0088,823
2024-12-132,250.002,320.002,250.002,320.0065,344
2024-12-122,320.002,330.002,230.002,270.00192,712
2024-12-112,300.002,350.002,300.002,330.00108,728
2024-12-102,350.002,370.002,340.002,350.0070,228
2024-12-092,330.002,390.002,330.002,360.0094,302
2024-12-062,360.002,360.002,330.002,330.0050,241
2024-12-052,270.002,350.002,270.002,350.0080,685
2024-12-042,220.002,380.002,210.002,310.00205,832
2024-12-032,200.002,210.002,180.002,200.00270,049
2024-12-022,160.002,210.002,160.002,190.0080,129
2024-11-292,200.002,200.002,180.002,190.0029,294
2024-11-282,150.002,230.002,150.002,200.0026,298
2024-11-272,200.002,210.002,180.002,200.0084,153
2024-11-262,300.002,300.002,190.002,190.0048,962
2024-11-252,270.002,280.002,220.002,220.0098,645
2024-11-222,200.002,280.002,200.002,280.0066,809
2024-11-212,220.002,260.002,210.002,260.00137,696
2024-11-202,230.002,260.002,220.002,220.0034,901
2024-11-192,220.002,240.002,190.002,220.0049,322
2024-11-182,240.002,240.002,200.002,220.0047,073
2024-11-152,240.002,260.002,200.002,250.0081,290
2024-11-142,240.002,240.002,190.002,230.00107,954
2024-11-132,250.002,250.002,210.002,220.0098,453
2024-11-122,320.002,320.002,240.002,240.00482,438
2024-11-112,280.002,360.002,280.002,330.0075,890
2024-11-082,350.002,350.002,290.002,290.00248,080
2024-11-072,310.002,340.002,290.002,340.00124,123
2024-11-062,300.002,320.002,240.002,280.00110,153
2024-11-052,230.002,250.002,200.002,220.0091,458
2024-11-042,160.002,270.002,160.002,250.00133,211
2024-11-012,110.002,180.002,110.002,180.00136,745
2024-10-312,100.002,170.002,100.002,130.00118,647
2024-10-302,040.002,160.002,040.002,150.00175,596
2024-10-292,080.002,080.002,050.002,060.00105,178
2024-10-282,090.002,130.002,080.002,100.0037,766
2024-10-252,100.002,130.002,070.002,100.00157,665
2024-10-242,100.002,100.002,070.002,090.0091,650
2024-10-232,070.002,080.002,050.002,070.00176,691
2024-10-222,080.002,090.002,030.002,090.00230,951
2024-10-212,100.002,100.002,030.002,060.00126,629
2024-10-182,140.002,140.002,090.002,090.00191,421
2024-10-172,160.002,170.002,120.002,130.00119,496
2024-10-162,210.002,210.002,170.002,170.00110,679
2024-10-152,200.002,200.002,160.002,170.00101,625
2024-10-142,160.002,180.002,130.002,160.00157,469
2024-10-112,110.002,140.002,050.002,130.00170,843
2024-10-102,140.002,160.002,100.002,110.0084,536
2024-10-092,110.002,170.002,110.002,150.0072,641
2024-10-082,100.002,150.002,100.002,150.00198,028
2024-10-072,160.002,170.002,120.002,160.00118,877
2024-10-042,170.002,190.002,120.002,190.0078,177
2024-10-032,180.002,190.002,140.002,140.0052,574
2024-10-022,210.002,210.002,160.002,180.0082,708
2024-10-012,170.002,230.002,170.002,190.00101,467
2024-09-302,230.002,230.002,180.002,210.00145,145
2024-09-272,300.002,310.002,200.002,250.00571,754
2024-09-262,250.002,350.002,250.002,320.00188,953
2024-09-252,280.002,280.002,220.002,240.0055,972
2024-09-242,290.002,300.002,240.002,240.00214,341
2024-09-232,230.002,270.002,200.002,240.0058,924
2024-09-202,220.002,270.002,220.002,220.00122,675
2024-09-192,220.002,260.002,210.002,260.0070,194
2024-09-182,250.002,260.002,200.002,200.0079,911
2024-09-172,230.002,260.002,220.002,240.0072,040
2024-09-162,150.002,240.002,150.002,220.00224,071
2024-09-132,150.002,180.002,140.002,160.00246,540
2024-09-122,060.002,170.002,060.002,150.00373,054
2024-09-112,090.002,100.002,030.002,050.00348,969
2024-09-102,310.002,310.002,000.002,090.001,346,863
2024-09-092,310.002,370.002,310.002,350.00177,036
2024-09-062,340.002,370.002,270.002,270.00106,257
2024-09-052,440.002,440.002,320.002,370.00382,084
2024-09-042,400.002,460.002,390.002,430.00197,292
2024-09-032,540.002,540.002,430.002,430.00310,676
2024-09-022,560.002,560.002,480.002,480.00101,881
2024-08-302,500.002,620.002,500.002,580.00236,329
2024-08-292,590.002,590.002,510.002,540.0025,457
2024-08-282,560.002,570.002,520.002,520.00175,982
2024-08-272,550.002,590.002,550.002,570.00262,603
2024-08-262,580.002,580.002,580.002,580.000
2024-08-232,560.002,580.002,540.002,580.0059,325
2024-08-222,570.002,580.002,540.002,550.00154,417
2024-08-212,530.002,600.002,480.002,600.00104,222
2024-08-202,560.002,570.002,530.002,530.0019,656
2024-08-192,530.002,590.002,520.002,550.00109,946
2024-08-162,500.002,580.002,500.002,510.00351,403
2024-08-152,500.002,520.002,490.002,520.0066,075
2024-08-142,390.002,520.002,380.002,510.00105,328
2024-08-132,400.002,400.002,350.002,390.0080,059
2024-08-122,430.002,430.002,370.002,380.0070,209
2024-08-092,360.002,420.002,360.002,400.0023,305
2024-08-082,390.002,410.002,350.002,380.0029,761
2024-08-072,300.002,450.002,300.002,420.0073,951
2024-08-062,360.002,380.002,300.002,340.00120,070
2024-08-052,400.002,400.002,320.002,350.00282,608
2024-08-022,600.002,600.002,420.002,430.00109,975
2024-08-012,580.002,630.002,530.002,560.00109,829
2024-07-312,550.002,590.002,530.002,590.0067,600
2024-07-302,590.002,620.002,550.002,550.00111,940
2024-07-292,550.002,610.002,550.002,580.00182,009
2024-07-262,470.002,570.002,470.002,560.00261,607
2024-07-252,490.002,490.002,430.002,470.00147,111
2024-07-242,460.002,490.002,420.002,490.00474,765
2024-07-232,530.002,540.002,430.002,480.00124,104
2024-07-222,500.002,510.002,480.002,500.00118,135
2024-07-192,530.002,540.002,490.002,510.0078,092
2024-07-182,430.002,530.002,420.002,530.00113,379
2024-07-172,500.002,500.002,390.002,430.00215,798
2024-07-162,510.002,520.002,460.002,460.00169,260
2024-07-152,500.002,520.002,460.002,500.0093,655
2024-07-122,470.002,550.002,470.002,490.00141,185
2024-07-112,450.002,470.002,410.002,470.00209,011
2024-07-102,420.002,500.002,420.002,450.00100,538
2024-07-092,380.002,450.002,380.002,430.00130,340
2024-07-082,370.002,400.002,340.002,400.0072,339
2024-07-052,290.002,380.002,280.002,330.00155,530
2024-07-042,270.002,290.002,260.002,270.00110,457
2024-07-032,210.002,280.002,140.002,280.00322,729
2024-07-022,210.002,230.002,190.002,210.00129,215
2024-07-012,290.002,290.002,170.002,220.00136,150
2024-06-282,270.002,290.002,240.002,260.00136,132
2024-06-272,250.002,310.002,250.002,280.00159,574
2024-06-262,360.002,370.002,240.002,280.00156,658
2024-06-252,390.002,410.002,360.002,370.00257,831
2024-06-242,460.002,500.002,380.002,420.00243,435
2024-06-212,440.002,500.002,440.002,480.002,242,030
2024-06-202,350.002,500.002,350.002,470.00334,116
2024-06-192,410.002,410.002,350.002,370.00111,468
2024-06-182,430.002,430.002,330.002,390.00145,167
2024-06-172,370.002,390.002,350.002,360.0042,799
2024-06-142,440.002,440.002,380.002,390.0066,303
2024-06-132,460.002,460.002,380.002,400.0083,727
2024-06-122,410.002,450.002,400.002,430.0092,520
2024-06-112,450.002,500.002,430.002,440.0056,858
2024-06-102,450.002,500.002,430.002,460.0093,666
2024-06-072,410.002,520.002,400.002,520.00148,158
2024-06-062,270.002,450.002,270.002,450.00309,546
2024-06-052,340.002,340.002,270.002,300.0069,056
2024-06-042,360.002,360.002,290.002,290.0054,179
2024-06-032,320.002,360.002,280.002,340.0088,770
2024-05-312,280.002,320.002,270.002,320.00403,167
2024-05-302,310.002,320.002,280.002,280.0046,879
2024-05-292,350.002,360.002,290.002,320.0075,875
2024-05-282,350.002,440.002,350.002,350.00251,872
2024-05-272,360.002,360.002,360.002,360.000
2024-05-242,390.002,410.002,340.002,360.00208,357
2024-05-232,250.002,390.002,220.002,390.00327,393
2024-05-222,270.002,270.002,210.002,250.00212,839
2024-05-212,260.002,290.002,200.002,240.00125,268
2024-05-202,240.002,300.002,240.002,280.0093,764
2024-05-172,300.002,310.002,220.002,270.00126,298
2024-05-162,260.002,280.002,210.002,230.00107,054
2024-05-152,240.002,280.002,200.002,260.00166,126
2024-05-142,170.002,250.002,150.002,250.00122,799
2024-05-132,220.002,300.002,160.002,170.00270,807
2024-05-102,150.002,290.002,140.002,270.00327,232
2024-05-092,140.002,190.002,120.002,160.00283,421
2024-05-082,150.002,220.002,120.002,180.00197,061
2024-05-072,090.002,130.002,070.002,130.00191,465
2024-05-062,100.002,100.002,100.002,100.000
2024-05-032,100.002,100.002,050.002,100.00152,511
2024-05-022,150.002,150.002,050.002,090.00409,843
2024-05-012,120.002,135.002,120.002,120.00184,653
2024-04-302,060.002,140.002,060.002,140.00176,836
2024-04-292,060.002,080.002,060.002,080.00171,720
2024-04-262,045.002,060.002,060.002,060.0042,497
2024-04-252,070.002,050.002,050.002,050.00166,217
2024-04-242,030.002,070.002,025.002,070.0032,708
2024-04-232,020.002,040.002,040.002,040.00503,878
2024-04-222,020.002,020.002,020.002,020.001,271,541
2024-04-192,035.002,025.002,010.002,010.00258,914
2024-04-182,050.002,035.001,980.002,030.0088,571
2024-04-172,095.002,050.002,050.002,050.00146,722
2024-04-162,145.002,125.002,080.002,080.0084,546
2024-04-152,130.002,140.002,110.002,140.0071,278
2024-04-122,115.002,200.002,140.002,140.00285,048
2024-04-112,115.002,130.002,115.002,115.0033,868
2024-04-102,000.002,140.002,000.002,140.00236,861
2024-04-091,940.002,030.001,980.002,030.00845,668
2024-04-081,920.001,965.001,940.001,940.0059,807
2024-04-051,910.001,930.001,900.001,910.00121,204
2024-04-041,925.001,910.001,910.001,910.00400,641
2024-04-031,880.001,900.001,870.001,900.0054,730
2024-04-021,890.001,905.001,900.001,900.00129,462
2024-04-011,900.001,900.001,900.001,900.000
2024-03-291,900.001,900.001,900.001,900.000
2024-03-281,830.001,900.001,840.001,900.00124,069
2024-03-271,820.001,835.001,815.001,835.00215,373
2024-03-261,810.001,830.001,810.001,830.00109,728
2024-03-251,805.001,840.001,810.001,810.0078,624
2024-03-221,805.001,805.001,805.001,805.00161,911
2024-03-211,790.001,805.001,805.001,805.00283,652
2024-03-201,685.001,790.001,735.001,790.00572,631
2024-03-191,670.001,640.001,640.001,640.00130,964
2024-03-181,660.001,670.001,660.001,660.0019,066
2024-03-151,675.001,705.001,660.001,660.0095,531
2024-03-141,710.001,660.001,660.001,660.0021,767
2024-03-131,725.001,690.001,690.001,690.0039,643
2024-03-121,725.001,715.001,715.001,715.0043,689
2024-03-111,725.001,720.001,715.001,720.0030,000
2024-03-081,725.001,720.001,720.001,720.0033,639
2024-03-071,725.001,715.001,715.001,715.0064,536
2024-03-061,720.001,720.001,700.001,720.0070,774
2024-03-051,720.001,710.001,650.001,710.0027,203
2024-03-041,700.001,720.001,700.001,700.0044,936
2024-03-011,710.001,705.001,690.001,690.0035,616
2024-02-291,705.001,700.001,700.001,700.0062,147
2024-02-281,705.001,735.001,680.001,680.00162,462
2024-02-271,705.001,705.001,680.001,680.0074,546
2024-02-261,675.001,705.001,670.001,680.0068,911
2024-02-231,660.001,670.001,655.001,670.0080,118
2024-02-221,695.001,685.001,652.501,670.00127,579
2024-02-211,665.001,690.001,670.001,670.00115,883
2024-02-201,680.001,680.001,665.001,670.0096,876
2024-02-191,690.001,690.001,645.001,650.00185,324
2024-02-161,710.001,710.001,710.001,710.0023,098
2024-02-151,720.001,720.001,710.001,710.00121,222
2024-02-141,715.001,700.001,700.001,700.00255,979
2024-02-131,725.001,730.001,690.001,690.001,191,495
2024-02-121,715.001,715.001,700.001,715.0068,941
2024-02-091,780.001,710.001,710.001,710.0073,166
2024-02-081,780.001,780.001,760.001,760.0013,657
2024-02-071,780.001,770.001,770.001,770.00290,029
2024-02-061,770.001,775.001,775.001,775.00236,689
2024-02-051,735.001,750.001,730.001,740.00304,888
2024-02-021,690.001,730.001,700.001,730.0089,411
2024-02-011,675.001,685.001,660.001,685.0040,569
2024-01-311,620.001,670.001,635.001,650.00172,678
2024-01-301,585.001,630.001,625.001,625.00124,473
2024-01-291,515.001,590.001,580.001,590.00335,140
2024-01-261,520.001,495.001,475.001,480.003,893,784
2024-01-251,565.001,550.001,520.001,520.00133,690
2024-01-241,565.001,550.001,550.001,550.00146,774
2024-01-231,595.001,570.001,570.001,570.00220,025
2024-01-221,585.001,615.001,585.001,585.00494,118
2024-01-191,645.001,730.001,595.001,595.0082,202
2024-01-181,715.001,655.001,625.001,645.00368,607
2024-01-171,675.001,735.001,675.001,690.00115,315
2024-01-161,730.001,730.001,670.001,670.00243,413
2024-01-151,745.001,690.001,690.001,690.0018,526
2024-01-121,750.001,745.001,735.001,735.0020,474
2024-01-111,770.001,740.001,740.001,740.0032,378
2024-01-101,770.001,775.001,725.001,725.00178,090
2024-01-091,735.001,790.001,790.001,790.00111,414
2024-01-081,740.001,750.001,750.001,750.008,861
2024-01-051,760.001,750.001,750.001,750.0021,837
2024-01-041,750.001,785.001,750.001,760.0012,743
2024-01-031,765.001,760.001,760.001,760.006,440
2024-01-021,755.001,800.001,740.001,740.004,722
2024-01-011,750.001,750.001,750.001,750.000
2023-12-291,725.001,750.001,750.001,750.008,717
2023-12-281,725.001,755.001,725.001,755.007,668
2023-12-271,705.001,755.001,750.001,750.0025,800
2023-12-261,745.001,745.001,745.001,745.000
2023-12-251,745.001,745.001,745.001,745.000
2023-12-221,715.001,745.001,745.001,745.003,109
2023-12-211,705.001,740.001,740.001,740.00127,689
2023-12-201,645.001,790.001,790.001,790.0050,546
2023-12-191,620.001,670.001,670.001,670.00157,475
2023-12-181,620.001,675.001,650.001,650.0022,428
2023-12-151,615.001,610.001,600.001,610.00225,563
2023-12-141,620.001,670.001,600.001,600.0094,750
2023-12-131,620.001,660.001,610.001,610.00116,387
2023-12-121,640.001,640.001,595.001,640.00227,016
2023-12-111,625.001,640.001,570.001,640.0055,882
2023-12-081,700.001,715.001,660.001,660.0083,106
2023-12-071,705.001,730.001,730.001,730.0025,111
2023-12-061,710.001,720.001,720.001,720.0061,024
2023-12-051,705.001,755.001,705.001,725.0030,752
2023-12-041,685.001,730.001,730.001,730.00141,710
2023-12-011,735.001,735.001,670.001,670.0029,048
2023-11-301,735.001,750.001,710.001,710.00211,272
2023-11-291,745.001,750.001,750.001,750.00146,435
2023-11-281,730.001,730.001,730.001,730.0091,803
2023-11-271,727.501,780.001,780.001,780.0029,812
2023-11-241,710.001,725.001,725.001,725.0034,106
2023-11-231,732.501,735.001,735.001,735.0021,502
2023-11-221,742.501,742.501,735.001,735.00219,921
2023-11-211,742.501,745.001,745.001,745.00109,326
2023-11-201,730.001,740.001,740.001,740.0034,474
2023-11-171,725.001,765.001,715.001,715.0049,454
2023-11-161,710.001,750.001,710.001,750.0099,179
2023-11-151,745.001,660.001,660.001,660.009,540
2023-11-141,750.001,730.001,715.001,730.0054,259
2023-11-131,760.001,760.001,730.001,730.0033,665
2023-11-101,760.001,780.001,750.001,780.00122,201
2023-11-091,695.001,760.001,725.001,760.0049,466
2023-11-081,670.001,740.001,660.001,740.0062,653
2023-11-071,600.001,660.001,660.001,660.0047,727
2023-11-061,620.001,620.001,600.001,600.0013,985
2023-11-031,580.001,590.001,590.001,590.0022,948
2023-11-021,575.001,580.001,560.001,580.0082,154
2023-11-011,595.001,590.001,500.001,500.0035,427
2023-10-311,595.001,560.001,560.001,560.0024,476
2023-10-301,595.001,595.001,595.001,590.009,125
2023-10-271,615.001,605.001,590.001,590.0082,063
2023-10-261,610.001,620.001,590.001,590.0066,801
2023-10-251,650.001,650.001,610.001,610.0053,598
2023-10-241,685.001,695.001,650.001,650.00187,326
2023-10-231,705.001,705.001,695.001,700.0078,478
2023-10-201,700.001,705.001,705.001,705.0060,099
2023-10-191,670.001,730.001,695.001,730.0047,077
2023-10-181,655.001,670.001,655.001,670.0043,867
2023-10-171,705.001,715.001,650.001,650.00138,039
2023-10-161,760.001,760.001,700.001,700.0031,276
2023-10-131,800.001,785.001,750.001,750.00152,128
2023-10-121,845.001,790.001,790.001,790.0057,712
2023-10-111,845.001,850.001,845.001,850.0038,392
2023-10-101,795.001,845.001,845.001,845.0019,028
2023-10-091,795.001,820.001,795.001,795.0013,680
2023-10-061,780.001,805.001,780.001,805.0067,047
2023-10-051,817.501,797.501,760.001,760.0051,206
2023-10-041,810.001,855.001,790.001,790.0016,237
2023-10-031,880.001,870.001,835.001,835.0017,994
2023-10-021,890.001,890.001,860.001,860.0060,255
2023-09-291,925.001,890.001,870.001,870.001,881,165
2023-09-281,970.001,960.001,960.001,960.0016,957
2023-09-271,985.001,975.001,940.001,940.0029,951
2023-09-261,990.001,990.001,980.001,980.0042,412
2023-09-252,000.002,000.001,985.002,000.0064,357
2023-09-222,020.002,000.001,990.002,000.0090,345
2023-09-212,020.002,060.001,995.002,000.00175,401
2023-09-202,000.002,020.002,000.002,000.0097,009
2023-09-192,005.002,010.002,010.002,010.00643,439
2023-09-182,040.002,010.002,010.002,010.0023,478
2023-09-152,055.002,040.002,040.002,040.0095,438
2023-09-142,045.002,050.002,050.002,050.00149,578
2023-09-132,160.002,040.001,990.002,040.00192,671
2023-09-122,130.002,120.002,120.002,120.00284,190
2023-09-112,085.002,120.002,120.002,120.009,739
2023-09-082,085.002,085.002,085.002,085.0013,896
2023-09-072,090.002,090.002,080.002,080.00125,906
2023-09-062,075.002,080.002,060.002,080.0064,795
2023-09-052,090.002,090.002,070.002,075.0097,714
2023-09-042,080.002,110.002,080.002,100.0012,831
2023-09-012,100.002,090.002,060.002,090.0056,783
2023-08-312,100.002,140.002,140.002,140.0024,812
2023-08-302,085.002,090.002,090.002,090.0037,635
2023-08-292,085.002,100.002,090.002,090.0034,643
2023-08-282,080.002,080.002,080.002,080.000
2023-08-252,090.002,080.002,080.002,080.006,080
2023-08-242,060.002,090.002,060.002,080.0019,418
2023-08-232,060.002,060.002,060.002,060.004,140
2023-08-222,045.002,085.002,060.002,060.008,297
2023-08-212,020.002,045.002,020.002,020.0028,595
2023-08-182,065.002,065.002,025.002,025.0013,097
2023-08-172,125.002,060.002,060.002,060.0028,487
2023-08-162,175.002,175.002,140.002,140.0019,524
2023-08-152,225.002,190.002,190.002,190.0012,815
2023-08-142,265.002,265.002,210.002,210.0063,519
2023-08-112,275.002,300.002,250.002,250.006,441
2023-08-102,250.002,170.002,170.002,170.0093,726
2023-08-092,285.002,285.002,275.002,275.0017,944
2023-08-082,275.002,280.002,280.002,280.00109,234
2023-08-072,285.002,285.002,285.002,285.0010,644
2023-08-042,285.002,270.002,270.002,270.0019,219
2023-08-032,240.002,170.002,170.002,170.00101,810
2023-08-022,285.002,285.002,235.002,240.0013,617
2023-08-012,250.002,295.002,250.002,260.00292,253
2023-07-312,225.002,250.002,250.002,250.0026,301
2023-07-282,200.002,240.002,240.002,240.00123,227
2023-07-272,200.002,200.002,200.002,200.002,869
2023-07-262,200.002,200.002,200.002,200.0067,257
2023-07-252,245.002,230.002,200.002,230.00602,397
2023-07-242,200.002,220.002,200.002,200.00329,059
2023-07-212,200.002,220.002,200.002,200.00151,966
2023-07-202,175.002,200.002,175.002,200.0024,004
2023-07-192,180.002,190.002,190.002,190.00142,465
2023-07-182,090.002,170.002,170.002,170.0077,847
2023-07-172,025.002,100.002,100.002,100.0050,408
2023-07-142,015.002,030.001,980.002,030.00132,529
2023-07-132,065.002,020.002,000.002,000.0027,088
2023-07-122,070.002,100.002,050.002,050.0021,476
2023-07-112,125.002,000.002,000.002,000.0013,314
2023-07-102,130.002,170.002,100.002,100.0013,113
2023-07-072,130.002,130.002,130.002,130.0061,052
2023-07-062,130.002,130.002,100.002,130.006,548
2023-07-052,130.002,110.002,110.002,110.0024,952
2023-07-042,140.002,140.002,140.002,140.00121,580
2023-07-032,125.002,110.002,110.002,110.0058,441
2023-06-302,125.002,125.002,080.002,125.0024,150
2023-06-292,125.002,150.002,100.002,100.0043,529
2023-06-282,125.002,130.002,130.002,130.0029,398
2023-06-272,125.002,125.002,125.002,125.0011,888
2023-06-262,205.002,205.002,120.002,120.0013,252
2023-06-232,205.002,210.002,210.002,210.00191,551
2023-06-222,210.002,200.002,200.002,200.0023,783
2023-06-212,225.002,240.002,240.002,240.0046,012
2023-06-202,210.002,230.002,225.002,225.005,369
2023-06-192,210.002,210.002,190.002,210.00138,821
2023-06-162,220.002,220.002,220.002,220.00115,774
2023-06-152,225.002,230.002,230.002,230.0015,824
2023-06-142,185.002,240.002,240.002,240.00146,510
2023-06-132,145.002,190.002,170.002,190.0047,224
2023-06-122,135.002,150.002,150.002,150.0084,888
2023-06-092,135.002,160.002,160.002,160.0075,369
2023-06-082,165.002,140.002,100.002,140.0055,452
2023-06-072,175.002,170.002,170.002,170.0075,468
2023-06-062,185.002,200.002,200.002,200.0031,932
2023-06-052,180.002,210.002,180.002,210.0087,131
2023-06-022,220.002,235.002,000.002,000.00204,249
2023-06-012,260.002,220.002,220.002,220.0024,373
2023-05-312,245.002,260.002,260.002,260.00205,772
2023-05-302,250.002,250.002,240.002,240.0025,006
2023-05-292,260.002,260.002,260.002,260.000
2023-05-262,250.002,260.002,250.002,260.0037,495
2023-05-252,270.002,250.002,250.002,250.00516,449
2023-05-242,250.002,280.002,260.002,280.00190,672
2023-05-232,250.002,270.002,225.002,270.00133,965
2023-05-222,225.002,250.002,225.002,225.0035,060
2023-05-192,225.002,225.002,225.002,225.00142,607
2023-05-182,280.002,280.002,230.002,230.0027,733
2023-05-172,275.002,200.002,200.002,200.00129,396
2023-05-162,275.002,280.002,280.002,280.00143,922
2023-05-152,275.002,280.002,280.002,280.0022,957
2023-05-122,275.002,300.002,300.002,300.0034,213
2023-05-112,290.002,280.002,280.002,280.00402,635
2023-05-102,275.002,310.002,270.002,270.00483,008
2023-05-092,225.002,280.002,220.002,280.00152,617
2023-05-082,210.002,210.002,210.002,210.000
2023-05-052,210.002,210.002,200.002,210.0058,477
2023-05-042,180.002,200.002,180.002,200.00137,000
2023-05-032,175.002,170.002,170.002,170.0041,975
2023-05-022,175.002,160.002,150.002,160.0034,801
2023-05-012,170.002,170.002,170.002,170.000
2023-04-282,175.002,200.002,170.002,170.0047,234
2023-04-272,175.002,190.002,190.002,190.00150,307
2023-04-262,175.002,150.002,150.002,150.00266,840
2023-04-252,175.002,175.002,150.002,150.0034,046
2023-04-242,175.002,150.002,150.002,150.00218,562
2023-04-212,175.002,175.002,145.002,160.00331,035
2023-04-202,125.002,150.002,150.002,150.0089,299
2023-04-192,080.002,140.002,140.002,140.00270,980
2023-04-182,090.002,090.002,090.002,090.0024,569
2023-04-172,050.002,100.002,075.002,090.0072,954
2023-04-142,080.002,080.002,050.002,050.0097,480
2023-04-132,010.002,080.002,020.002,070.0081,460
2023-04-122,040.002,050.002,010.002,050.0038,507
2023-04-112,005.002,040.002,010.002,040.0029,465
2023-04-102,000.002,000.002,000.002,000.000
2023-04-072,000.002,000.002,000.002,000.000
2023-04-061,955.002,000.001,960.002,000.00180,489
2023-04-051,920.001,955.001,955.001,955.00388,769
2023-04-041,935.001,930.001,930.001,930.0047,004
2023-04-031,935.001,920.001,920.001,920.00187,991
2023-03-311,930.001,960.001,920.001,930.0076,001
2023-03-301,885.001,920.001,870.001,920.00196,262
2023-03-291,852.501,900.001,900.001,900.00108,084
2023-03-281,915.001,940.001,835.001,852.50198,475
2023-03-271,850.001,890.001,890.001,890.0081,825
2023-03-241,875.001,900.001,840.001,900.0034,175
2023-03-231,800.001,900.001,900.001,900.00202,268
2023-03-221,812.501,800.001,785.001,800.00307,080
2023-03-211,780.001,780.001,780.001,780.0043,326
2023-03-201,820.001,820.001,780.001,780.00267,723
2023-03-171,835.001,835.001,830.001,830.003,095
2023-03-161,825.001,870.001,825.001,870.0017,658
2023-03-151,800.001,830.001,800.001,830.0023,380
2023-03-141,840.001,850.001,795.001,825.0018,444
2023-03-131,850.001,875.001,840.001,840.0066,689
2023-03-101,870.001,885.001,840.001,900.0028,375
2023-03-091,870.001,900.001,900.001,900.0010,129
2023-03-081,840.001,900.001,795.001,870.0050,223
2023-03-071,840.001,840.001,800.001,825.0030,573
2023-03-061,840.001,840.001,825.001,830.00279,393
2023-03-031,800.001,825.001,800.001,825.00286,002
2023-03-021,830.001,835.001,825.001,825.0015,118
2023-03-011,835.001,810.001,800.001,810.0069,548
2023-02-281,855.001,860.001,860.001,860.00110,860
2023-02-271,870.001,870.001,855.001,855.009,226
2023-02-241,860.001,870.001,860.001,860.0075,110
2023-02-231,860.001,860.001,860.001,860.0010,857
2023-02-221,860.001,860.001,820.001,840.0024,828
2023-02-211,860.001,900.001,860.001,860.0021,008
2023-02-201,820.001,860.001,820.001,820.007,046
2023-02-171,860.001,890.001,850.001,850.00142,574
2023-02-161,860.001,900.001,900.001,900.009,215
2023-02-151,880.001,880.001,855.001,880.00153,063
2023-02-142,010.002,010.001,870.001,880.0026,801
2023-02-131,905.001,905.001,880.001,880.0020,503
2023-02-101,895.001,905.001,880.001,880.0079,410
2023-02-091,895.001,895.001,850.001,850.0027,060
2023-02-081,840.001,895.001,880.001,880.00119,441
2023-02-071,840.001,880.001,840.001,880.008,316
2023-02-061,830.001,850.001,785.001,850.00196,550
2023-02-031,795.001,830.001,795.001,830.00161,914
2023-02-021,790.001,820.001,790.001,820.00213,246
2023-02-011,860.001,780.001,780.001,780.00106,327
2023-01-311,870.001,860.001,820.001,860.0023,486
2023-01-301,880.001,870.001,860.001,870.009,762
2023-01-271,875.001,935.001,880.001,900.00110,437
2023-01-261,840.001,930.001,930.001,930.00146,449
2023-01-251,840.001,840.001,840.001,840.0013,724
2023-01-241,940.001,940.001,810.001,850.00102,075
2023-01-231,810.001,810.001,810.001,810.0055,261
2023-01-201,820.001,815.001,815.001,815.00179,591
2023-01-191,835.001,825.001,825.001,825.0029,931
2023-01-181,930.001,965.001,820.001,820.00168,469
2023-01-171,790.001,885.001,790.001,820.0027,606
2023-01-161,970.001,970.001,890.001,890.009,361
2023-01-131,970.002,040.001,880.002,020.0013,566
2023-01-121,830.001,920.001,830.001,920.0039,877
2023-01-111,840.001,890.001,820.001,890.0031,269
2023-01-101,950.001,950.001,840.001,840.0088,501
2023-01-091,770.001,915.001,895.001,895.0048,132
2023-01-061,790.001,770.001,770.001,770.0011,571
2023-01-051,795.001,840.001,840.001,840.0031,138
2023-01-041,820.001,800.001,800.001,800.00194,998
2023-01-031,875.001,880.001,820.001,820.0067,656
2023-01-021,850.001,850.001,850.001,850.000
2022-12-301,820.001,850.001,850.001,850.005,717
2022-12-291,840.001,865.001,800.001,800.0014,544
2022-12-281,890.001,820.001,820.001,820.0011,961
2022-12-271,890.001,890.001,890.001,890.000
2022-12-261,890.001,890.001,890.001,890.000
2022-12-231,880.001,890.001,880.001,890.002,302
2022-12-221,895.001,895.001,880.001,880.00127,253
2022-12-211,900.001,930.001,860.001,930.0020,562
2022-12-201,920.001,920.001,900.001,900.005,833
Top Risers
Share Change
Beximco Pharma (BXP)50.0017.65%
UK Oil & Gas (UKOG)0.0092515.63%
Huddled Group (HUD)0.7515.38%
Provexis (PXS)1.2511.11%
Fletcher King (FLK)65.0010.17%
Top Fallers
Share Change
Oxford Biodyn (OBD)0.135-21.51%
Arc Minerals (ARCM)0.575-19.01%
Mothercare (MTC)0.975-18.07%
Filtronic (FTC)235.00-17.86%
Invinity Energy (IES)29.25-15.23%
Top By Volume
Share Volume
UK Oil & Gas (UKOG)0.00925702,877,601
Forgent (FORG)0.0145516,415,837
Tower Resources (TRP)0.0185441,978,401
Quantum Helium (QHE)0.0285415,913,654
Premier African Minerals (PREM)0.01675354,967,660

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.