Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Alpha Growth (ALGW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 1.95p | 2.50p | 1.95p | 2.05p | 5447107 |
| 20/11/2024 | 1.95p | 2.08p | 1.95p | 1.95p | 47504 |
| 19/11/2024 | 1.90p | 2.00p | 1.80p | 1.95p | 750402 |
| 18/11/2024 | 1.90p | 1.90p | 1.82p | 1.90p | 29802 |
| 15/11/2024 | 1.85p | 1.99p | 1.80p | 1.90p | 84048 |
| 14/11/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 60 |
| 13/11/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 119 |
| 12/11/2024 | 1.90p | 1.90p | 1.76p | 1.76p | 76100 |
| 11/11/2024 | 1.90p | 1.90p | 1.83p | 1.90p | 122407 |
| 08/11/2024 | 1.95p | 1.95p | 1.80p | 1.90p | 277743 |
| 07/11/2024 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 06/11/2024 | 1.95p | 2.02p | 1.95p | 1.95p | 2219 |
| 05/11/2024 | 1.90p | 1.95p | 1.88p | 1.95p | 533651 |
| 04/11/2024 | 1.95p | 1.95p | 1.88p | 1.90p | 325644 |
| 01/11/2024 | 1.95p | 1.95p | 1.80p | 1.95p | 1946 |
| 31/10/2024 | 1.95p | 2.09p | 1.93p | 1.95p | 38799 |
| 30/10/2024 | 1.90p | 2.15p | 1.87p | 1.95p | 1555323 |
| 29/10/2024 | 1.95p | 1.99p | 1.86p | 1.90p | 23884 |
| 28/10/2024 | 1.90p | 1.96p | 1.90p | 1.95p | 71611 |
| 25/10/2024 | 1.90p | 2.10p | 1.90p | 1.95p | 87361 |
| 24/10/2024 | 1.90p | 2.20p | 1.70p | 1.95p | 198501 |
| 23/10/2024 | 1.95p | 2.04p | 1.95p | 1.95p | 901170 |
| 22/10/2024 | 1.95p | 1.95p | 1.82p | 1.95p | 94 |
| 21/10/2024 | 1.95p | 2.10p | 1.80p | 1.95p | 300041 |
| 18/10/2024 | 1.85p | 1.98p | 1.85p | 1.95p | 301409 |
| 17/10/2024 | 1.85p | 1.85p | 1.76p | 1.85p | 0 |
| 16/10/2024 | 1.80p | 1.94p | 1.70p | 1.85p | 565007 |
| 15/10/2024 | 1.80p | 1.90p | 1.76p | 1.80p | 113566 |
| 14/10/2024 | 1.80p | 1.88p | 1.76p | 1.80p | 109054 |
| 11/10/2024 | 1.75p | 1.80p | 1.75p | 1.80p | 290741 |
| 10/10/2024 | 1.80p | 1.80p | 1.71p | 1.75p | 359150 |
| 09/10/2024 | 2.00p | 2.00p | 1.70p | 1.80p | 352330 |
| 08/10/2024 | 1.95p | 2.10p | 1.91p | 2.00p | 821111 |
| 07/10/2024 | 1.95p | 2.00p | 1.83p | 1.95p | 438715 |
| 04/10/2024 | 1.80p | 2.01p | 1.80p | 1.95p | 410700 |
| 03/10/2024 | 1.80p | 1.90p | 1.75p | 1.80p | 736996 |
| 02/10/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 29239 |
| 01/10/2024 | 1.80p | 1.90p | 1.60p | 1.80p | 208934 |
| 30/09/2024 | 1.75p | 1.80p | 1.70p | 1.80p | 561881 |
| 27/09/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 191157 |
| 26/09/2024 | 1.80p | 1.80p | 1.70p | 1.75p | 300001 |
| 25/09/2024 | 1.80p | 1.85p | 1.80p | 1.80p | 0 |
| 24/09/2024 | 1.75p | 1.80p | 1.70p | 1.80p | 128500 |
| 23/09/2024 | 1.75p | 1.77p | 1.70p | 1.75p | 184384 |
| 20/09/2024 | 1.95p | 1.95p | 1.70p | 1.75p | 2703409 |
| 19/09/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 210851 |
| 18/09/2024 | 2.05p | 2.05p | 1.90p | 1.95p | 561288 |
| 17/09/2024 | 2.10p | 2.10p | 2.00p | 2.05p | 265200 |
| 16/09/2024 | 2.05p | 2.08p | 2.00p | 2.05p | 886169 |
| 13/09/2024 | 2.05p | 2.09p | 2.00p | 2.05p | 1225719 |
| 12/09/2024 | 2.05p | 2.05p | 2.02p | 2.05p | 0 |
| 11/09/2024 | 2.05p | 2.09p | 2.03p | 2.05p | 343669 |
| 10/09/2024 | 2.10p | 2.20p | 2.00p | 2.05p | 102190 |
| 09/09/2024 | 2.15p | 2.30p | 2.00p | 2.10p | 509819 |
| 06/09/2024 | 2.05p | 2.07p | 2.00p | 2.05p | 11563 |
| 05/09/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 256997 |
| 04/09/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 557 |
| 03/09/2024 | 2.05p | 2.10p | 2.02p | 2.05p | 547980 |
| 02/09/2024 | 2.15p | 2.18p | 2.00p | 2.05p | 1624271 |
| 30/08/2024 | 2.15p | 2.18p | 2.10p | 2.15p | 481826 |
| 29/08/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 368980 |
| 28/08/2024 | 2.15p | 2.19p | 2.14p | 2.15p | 223887 |
| 27/08/2024 | 2.20p | 2.24p | 2.13p | 2.15p | 1564726 |
| 23/08/2024 | 2.10p | 2.30p | 2.10p | 2.20p | 1310933 |
| 22/08/2024 | 2.10p | 2.20p | 1.96p | 1.96p | 323089 |
| 21/08/2024 | 2.10p | 2.17p | 2.10p | 2.10p | 376099 |
| 20/08/2024 | 2.10p | 2.10p | 2.07p | 2.10p | 0 |
| 19/08/2024 | 2.10p | 2.19p | 2.10p | 2.10p | 710249 |
| 16/08/2024 | 2.10p | 2.16p | 2.10p | 2.10p | 48292 |
| 15/08/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 875932 |
| 14/08/2024 | 2.10p | 2.18p | 2.10p | 2.10p | 268042 |
| 13/08/2024 | 2.10p | 2.19p | 2.10p | 2.10p | 785441 |
| 12/08/2024 | 2.05p | 2.20p | 2.00p | 2.10p | 2900724 |
| 09/08/2024 | 2.00p | 2.18p | 2.00p | 2.05p | 1351716 |
| 08/08/2024 | 1.95p | 2.09p | 1.90p | 2.00p | 204406 |
| 07/08/2024 | 2.00p | 2.09p | 1.93p | 1.95p | 1423949 |
| 06/08/2024 | 1.95p | 2.10p | 1.95p | 2.00p | 1316040 |
| 05/08/2024 | 2.00p | 2.00p | 1.90p | 1.95p | 113049 |
| 02/08/2024 | 2.05p | 2.10p | 1.90p | 2.00p | 50645 |
| 01/08/2024 | 1.85p | 2.29p | 1.80p | 2.05p | 3120558 |
| 31/07/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 580766 |
| 30/07/2024 | 1.90p | 1.93p | 1.85p | 1.85p | 103095 |
| 29/07/2024 | 1.95p | 2.10p | 1.90p | 1.90p | 312289 |
| 26/07/2024 | 1.70p | 2.10p | 1.70p | 1.95p | 1947783 |
| 25/07/2024 | 1.70p | 1.80p | 1.70p | 1.70p | 135064 |
| 24/07/2024 | 1.70p | 1.77p | 1.70p | 1.70p | 300028 |
| 23/07/2024 | 1.70p | 1.78p | 1.66p | 1.70p | 748010 |
| 22/07/2024 | 1.65p | 1.80p | 1.60p | 1.70p | 824982 |
| 19/07/2024 | 1.55p | 1.73p | 1.55p | 1.65p | 678731 |
| 18/07/2024 | 1.60p | 1.63p | 1.40p | 1.55p | 526110 |
| 17/07/2024 | 1.65p | 1.70p | 1.59p | 1.60p | 509023 |
| 16/07/2024 | 1.70p | 1.70p | 1.65p | 1.65p | 2639 |
| 15/07/2024 | 1.70p | 1.70p | 1.61p | 1.70p | 1274 |
| 12/07/2024 | 1.70p | 1.70p | 1.61p | 1.70p | 150252 |
| 11/07/2024 | 1.70p | 1.70p | 1.61p | 1.70p | 52537 |
| 10/07/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 174590 |
| 09/07/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 121551 |
| 08/07/2024 | 1.70p | 1.70p | 1.61p | 1.70p | 72689 |
| 05/07/2024 | 1.70p | 1.80p | 1.57p | 1.70p | 515621 |
| 04/07/2024 | 1.80p | 1.90p | 1.60p | 1.70p | 1085539 |
| 03/07/2024 | 1.80p | 1.90p | 1.73p | 1.80p | 384419 |
| 02/07/2024 | 1.80p | 1.87p | 1.70p | 1.80p | 586462 |
| 01/07/2024 | 1.85p | 1.88p | 1.73p | 1.80p | 312238 |
| 28/06/2024 | 1.75p | 1.90p | 1.62p | 1.80p | 543213 |
| 27/06/2024 | 1.70p | 1.79p | 1.70p | 1.75p | 782671 |
| 26/06/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 224503 |
| 25/06/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 14399 |
| 24/06/2024 | 1.70p | 1.70p | 1.62p | 1.70p | 50185 |
| 21/06/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 22310 |
| 20/06/2024 | 1.70p | 1.70p | 1.62p | 1.70p | 100000 |
| 19/06/2024 | 1.70p | 1.79p | 1.62p | 1.70p | 190404 |
| 18/06/2024 | 1.70p | 1.72p | 1.62p | 1.70p | 270864 |
| 17/06/2024 | 1.70p | 1.70p | 1.62p | 1.70p | 4504 |
| 14/06/2024 | 1.85p | 2.00p | 1.70p | 1.70p | 1428087 |
| 13/06/2024 | 1.85p | 1.97p | 1.70p | 1.85p | 265556 |
| 12/06/2024 | 1.85p | 1.97p | 1.70p | 1.85p | 11911 |
| 11/06/2024 | 1.90p | 1.92p | 1.70p | 1.85p | 275539 |
| 10/06/2024 | 1.90p | 1.95p | 1.90p | 1.90p | 0 |
| 07/06/2024 | 1.90p | 1.97p | 1.80p | 1.90p | 429688 |
| 06/06/2024 | 1.90p | 1.96p | 1.76p | 1.90p | 244932 |
| 05/06/2024 | 1.70p | 1.98p | 1.70p | 1.90p | 1347095 |
| 04/06/2024 | 1.65p | 1.78p | 1.50p | 1.70p | 1375684 |
| 03/06/2024 | 1.60p | 1.65p | 1.60p | 1.65p | 10000 |
| 31/05/2024 | 1.60p | 1.64p | 1.53p | 1.60p | 29098 |
| 30/05/2024 | 1.70p | 1.70p | 1.46p | 1.60p | 249561 |
| 29/05/2024 | 1.70p | 1.78p | 1.60p | 1.70p | 9387 |
| 28/05/2024 | 1.70p | 1.72p | 1.60p | 1.70p | 73345 |
| 24/05/2024 | 1.70p | 1.75p | 1.61p | 1.70p | 138968 |
| 23/05/2024 | 1.75p | 1.75p | 1.70p | 1.70p | 409362 |
| 22/05/2024 | 1.90p | 2.00p | 1.70p | 1.75p | 817315 |
| 21/05/2024 | 1.90p | 2.00p | 1.82p | 1.90p | 39412 |
| 20/05/2024 | 2.05p | 2.05p | 1.81p | 1.90p | 1307335 |
| 17/05/2024 | 1.90p | 2.20p | 1.83p | 2.05p | 5195074 |
| 16/05/2024 | 1.90p | 1.93p | 1.90p | 1.90p | 214299 |
| 15/05/2024 | 1.90p | 1.94p | 1.87p | 1.90p | 71467 |
| 14/05/2024 | 1.95p | 1.95p | 1.86p | 1.90p | 550781 |
| 13/05/2024 | 2.10p | 2.12p | 1.92p | 1.95p | 4931160 |
| 10/05/2024 | 2.25p | 2.39p | 2.00p | 2.10p | 2964292 |
| 09/05/2024 | 2.30p | 2.40p | 2.10p | 2.25p | 1269057 |
| 08/05/2024 | 2.20p | 2.40p | 2.13p | 2.20p | 2210573 |
| 07/05/2024 | 1.85p | 2.40p | 1.85p | 2.20p | 7627019 |
| 03/05/2024 | 1.75p | 1.90p | 1.60p | 1.85p | 4637313 |
| 02/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 2277179 |
| 01/05/2024 | 1.85p | 2.30p | 1.60p | 1.70p | 9614301 |
| 30/04/2024 | 1.20p | 1.90p | 1.16p | 1.80p | 5246043 |
| 29/04/2024 | 1.20p | 1.20p | 1.16p | 1.20p | 250000 |
| 26/04/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 74007 |
| 25/04/2024 | 1.25p | 1.25p | 1.13p | 1.20p | 1000000 |
| 24/04/2024 | 1.20p | 1.35p | 1.18p | 1.25p | 638827 |
| 23/04/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/04/2024 | 1.15p | 1.20p | 1.15p | 1.20p | 41649 |
| 19/04/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 18/04/2024 | 1.15p | 1.17p | 1.10p | 1.15p | 114013 |
| 17/04/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 36280 |
| 16/04/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 1341961 |
| 15/04/2024 | 1.25p | 1.30p | 1.10p | 1.15p | 584809 |
| 12/04/2024 | 1.25p | 1.27p | 1.18p | 1.20p | 106879 |
| 11/04/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 10/04/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 3703049 |
| 09/04/2024 | 1.20p | 1.27p | 1.14p | 1.20p | 270549 |
| 08/04/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 30316 |
| 05/04/2024 | 1.20p | 1.27p | 1.14p | 1.20p | 51846 |
| 04/04/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 3003 |
| 03/04/2024 | 1.20p | 1.27p | 1.20p | 1.20p | 72583 |
| 02/04/2024 | 1.20p | 1.22p | 1.13p | 1.20p | 339554 |
| 28/03/2024 | 1.20p | 1.20p | 1.10p | 1.20p | 17900 |
| 27/03/2024 | 1.25p | 1.30p | 1.20p | 1.20p | 290138 |
| 26/03/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 108151 |
| 25/03/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 538 |
| 22/03/2024 | 1.25p | 1.27p | 1.25p | 1.25p | 297 |
| 21/03/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 641016 |
| 20/03/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/03/2024 | 1.25p | 1.30p | 1.22p | 1.25p | 81037 |
| 18/03/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 292282 |
| 15/03/2024 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/03/2024 | 1.25p | 1.26p | 1.18p | 1.25p | 277435 |
| 13/03/2024 | 1.13p | 1.27p | 1.11p | 1.25p | 2187213 |
| 12/03/2024 | 1.13p | 1.13p | 1.13p | 1.13p | 152675 |
| 11/03/2024 | 1.20p | 1.20p | 1.12p | 1.13p | 1638354 |
| 08/03/2024 | 1.20p | 1.22p | 1.20p | 1.20p | 0 |
| 07/03/2024 | 1.15p | 1.22p | 1.13p | 1.20p | 0 |
| 06/03/2024 | 1.20p | 1.30p | 1.13p | 1.15p | 6396 |
| 05/03/2024 | 1.20p | 1.20p | 1.14p | 1.20p | 250000 |
| 04/03/2024 | 1.20p | 1.27p | 1.14p | 1.20p | 426813 |
| 01/03/2024 | 1.20p | 1.29p | 1.20p | 1.20p | 37680 |
| 29/02/2024 | 1.20p | 1.29p | 1.16p | 1.20p | 492081 |
| 28/02/2024 | 1.25p | 1.33p | 1.10p | 1.20p | 746570 |
| 27/02/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 104285 |
| 26/02/2024 | 1.25p | 1.25p | 1.13p | 1.25p | 89356 |
| 23/02/2024 | 1.25p | 1.25p | 1.13p | 1.25p | 795214 |
| 22/02/2024 | 1.25p | 1.25p | 1.19p | 1.25p | 32875 |
| 21/02/2024 | 1.25p | 1.25p | 1.13p | 1.25p | 4033 |
| 20/02/2024 | 1.30p | 1.30p | 1.19p | 1.25p | 811559 |
| 19/02/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 64422 |
| 16/02/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 86252 |
| 15/02/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 86252 |
| 14/02/2024 | 1.30p | 1.30p | 1.27p | 1.30p | 253519 |
| 13/02/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 86900 |
| 12/02/2024 | 1.35p | 1.35p | 1.21p | 1.30p | 999384 |
| 09/02/2024 | 1.35p | 1.38p | 1.35p | 1.35p | 0 |
*Close Price adjusted for both dividends and splits