LSE, ALPH End of Day and Historical Share Prices [Alpha Pyrenees Trust Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ALPH:

25 Aug 2025

LAST: 4,180	CHANGE: 0.00	OPEN: 4,180	HIGH: 4,185	ASK: 0	VOLUME: 470.6K
LAST: 4,180	CHG(%): 0.00	PREV: 4,180	LOW: 4,175	BID: 4,155

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	4,180	4,185	4,175	4,180	470.6K
22 Aug 25	4,180	4,185	4,175	4,180	472.3K
21 Aug 25	4,185	4,190	4,175	4,180	663.5K
20 Aug 25	4,175	4,185	4,170	4,175	617.7K
19 Aug 25	4,185	4,215	4,170	4,170	124.7K
18 Aug 25	4,180	4,180	4,165	4,175	687.7K
15 Aug 25	4,175	4,175	4,165	4,171	373.4K
14 Aug 25	4,185	4,195	4,168	4,170	708.5K
13 Aug 25	4,180	4,200	4,170	4,175	2.05M
12 Aug 25	4,180	4,180	4,170	4,175	110.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 29, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	4,177.00
MA10:	4,175.09
MA20:	4,170.54
MA50:	3,670.82
MA100:	3,267.56
MA200:	2,836.29
STO9:	22.22
STO14:	36.36
RSI14:	60.00
MTM14:	10.00
ROC14:	0.00
ATR:	21.56
Week High:	4,215.00
Week Low:	4,165.00
Month High:	4,215.00
Month Low:	4,155.00
Year High:	4,215.00
Year Low:	1,975.00
Volatility:	82.26

RECENT SPLITS

Date	Ratio
24 Oct 2017	1-10