Alpha Growth (ALGW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alpha Growth

Date Open High Low Close* Volume
09/04/2025 0.78p 0.85p 0.47p 0.53p 11976243
08/04/2025 0.78p 0.84p 0.73p 0.78p 564103
07/04/2025 0.70p 0.90p 0.60p 0.78p 3496778
04/04/2025 0.78p 0.85p 0.60p 0.70p 1732370
03/04/2025 0.65p 0.90p 0.60p 0.80p 6684512
02/04/2025 0.48p 0.78p 0.48p 0.65p 8880216
01/04/2025 0.48p 0.51p 0.43p 0.48p 374112
31/03/2025 0.48p 0.54p 0.40p 0.48p 322570
28/03/2025 0.53p 0.60p 0.45p 0.48p 2704065
27/03/2025 0.53p 0.60p 0.45p 0.53p 2578470
26/03/2025 0.48p 0.54p 0.42p 0.50p 9115119
25/03/2025 0.30p 0.60p 0.30p 0.48p 28410498
24/03/2025 0.28p 0.34p 0.25p 0.30p 11400674
21/03/2025 0.25p 0.28p 0.25p 0.28p 2140685
20/03/2025 0.28p 0.29p 0.22p 0.25p 4472376
19/03/2025 0.35p 0.39p 0.24p 0.28p 18063344
18/03/2025 0.30p 0.45p 0.25p 0.35p 40677948
17/03/2025 1.25p 1.25p 0.33p 0.33p 453294
14/03/2025 1.25p 1.25p 1.22p 1.25p 0
13/03/2025 1.25p 1.30p 1.20p 1.25p 26168
12/03/2025 1.25p 1.30p 1.20p 1.25p 320080
11/03/2025 1.25p 1.30p 1.20p 1.20p 1119874
10/03/2025 1.30p 1.30p 1.24p 1.25p 793940
07/03/2025 1.35p 1.38p 1.30p 1.30p 510026
06/03/2025 1.35p 1.35p 1.31p 1.35p 250000
05/03/2025 1.48p 1.50p 1.30p 1.35p 505316
04/03/2025 1.48p 1.48p 1.45p 1.48p 103442
03/03/2025 1.48p 1.48p 1.45p 1.48p 92333
28/02/2025 1.48p 1.50p 1.48p 1.48p 332
27/02/2025 1.48p 1.50p 1.45p 1.48p 795
26/02/2025 1.48p 1.48p 1.46p 1.48p 185143
25/02/2025 1.48p 1.48p 1.45p 1.48p 9731
24/02/2025 1.48p 1.48p 1.47p 1.48p 250000
21/02/2025 1.53p 1.55p 1.48p 1.48p 333575
20/02/2025 1.68p 1.68p 1.50p 1.53p 223283
19/02/2025 1.68p 1.68p 1.55p 1.68p 94276
18/02/2025 1.68p 1.68p 1.55p 1.68p 163977
17/02/2025 1.68p 1.69p 1.59p 1.68p 24504
14/02/2025 1.70p 1.80p 1.60p 1.68p 991321
13/02/2025 1.50p 1.80p 1.50p 1.57p 4182963
12/02/2025 1.40p 1.58p 1.40p 1.50p 576978
11/02/2025 1.40p 1.48p 1.39p 1.40p 648194
10/02/2025 1.40p 1.50p 1.30p 1.40p 775665
07/02/2025 1.40p 1.50p 1.33p 1.43p 41924
06/02/2025 1.20p 1.44p 1.18p 1.30p 1781206
05/02/2025 1.35p 1.35p 1.17p 1.25p 1675475
04/02/2025 1.35p 1.35p 1.32p 1.35p 20522
03/02/2025 1.45p 1.45p 1.32p 1.35p 68186
31/01/2025 1.45p 1.45p 1.35p 1.45p 24281
30/01/2025 1.50p 1.50p 1.40p 1.45p 301884
29/01/2025 1.50p 1.50p 1.41p 1.50p 83553
28/01/2025 1.50p 1.50p 1.41p 1.50p 30000
27/01/2025 1.50p 1.50p 1.44p 1.50p 277526
24/01/2025 1.50p 1.50p 1.50p 1.50p 0
23/01/2025 1.45p 1.50p 1.40p 1.50p 509072
22/01/2025 1.50p 1.50p 1.40p 1.45p 135
21/01/2025 1.45p 1.50p 1.40p 1.50p 294012
20/01/2025 1.50p 1.59p 1.45p 1.45p 440
17/01/2025 1.50p 1.60p 1.41p 1.50p 1899494
16/01/2025 1.50p 1.60p 1.40p 1.50p 93057
15/01/2025 1.50p 1.50p 1.40p 1.50p 495040
14/01/2025 1.50p 1.50p 1.37p 1.37p 703070
13/01/2025 1.50p 1.50p 1.34p 1.50p 2053547
10/01/2025 1.55p 1.60p 1.40p 1.50p 2088363
09/01/2025 1.55p 1.60p 1.50p 1.55p 67059
08/01/2025 1.60p 1.60p 1.55p 1.55p 94667
07/01/2025 1.65p 1.70p 1.53p 1.60p 1437943
06/01/2025 1.70p 1.70p 1.60p 1.70p 519463
03/01/2025 1.70p 1.70p 1.63p 1.70p 1363
02/01/2025 1.65p 1.75p 1.63p 1.70p 36742
31/12/2024 1.70p 1.70p 1.63p 1.65p 41840
30/12/2024 1.70p 1.80p 1.63p 1.70p 100048
27/12/2024 1.65p 1.70p 1.65p 1.70p 377425
24/12/2024 1.80p 1.80p 1.63p 1.65p 1009969
23/12/2024 1.80p 1.80p 1.72p 1.80p 195380
20/12/2024 1.75p 1.80p 1.67p 1.80p 265221
19/12/2024 1.90p 1.90p 1.70p 1.75p 788528
18/12/2024 1.85p 1.90p 1.83p 1.90p 0
17/12/2024 1.90p 1.97p 1.80p 1.85p 282824
16/12/2024 1.90p 1.90p 1.81p 1.90p 261606
13/12/2024 1.90p 1.99p 1.80p 1.90p 12063
12/12/2024 1.90p 2.00p 1.80p 1.90p 45791
11/12/2024 1.90p 1.90p 1.82p 1.90p 318787
10/12/2024 1.85p 1.90p 1.83p 1.90p 0
09/12/2024 1.85p 1.90p 1.85p 1.85p 243945
06/12/2024 1.85p 1.90p 1.85p 1.85p 1100
05/12/2024 1.85p 1.90p 1.80p 1.85p 89789
04/12/2024 1.95p 1.95p 1.84p 1.85p 401885
03/12/2024 1.95p 1.95p 1.90p 1.95p 57740
02/12/2024 1.95p 2.00p 1.90p 1.95p 6733
29/11/2024 1.95p 1.95p 1.90p 1.95p 77675
28/11/2024 1.95p 2.00p 1.94p 1.95p 149169
27/11/2024 2.20p 2.20p 1.93p 1.95p 1635053
26/11/2024 2.05p 2.20p 2.05p 2.20p 277327
25/11/2024 2.05p 2.10p 2.05p 2.05p 24051
22/11/2024 2.05p 2.14p 2.00p 2.05p 571455
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

*Close Price adjusted for both dividends and splits