Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/04/2018 0.01p 0.01p 0.01p 0.01p 0
29/03/2018 0.01p 0.01p 0.01p 0.01p 0
28/03/2018 0.01p 0.01p 0.01p 0.01p 772749
27/03/2018 0.01p 0.01p 0.01p 0.01p 900000
26/03/2018 0.01p 0.01p 0.01p 0.01p 20892
23/03/2018 0.01p 0.01p 0.01p 0.01p 0
22/03/2018 0.01p 0.01p 0.01p 0.01p 0
21/03/2018 0.01p 0.01p 0.01p 0.01p 1090473
20/03/2018 0.01p 0.01p 0.01p 0.01p 1000100
19/03/2018 0.01p 0.01p 0.01p 0.01p 100000
16/03/2018 0.01p 0.01p 0.01p 0.01p 500000
15/03/2018 0.01p 0.01p 0.01p 0.01p 677477
14/03/2018 0.01p 0.01p 0.01p 0.01p 806425
13/03/2018 0.01p 0.01p 0.01p 0.01p 385000
12/03/2018 0.01p 0.01p 0.01p 0.01p 802329
09/03/2018 0.01p 0.01p 0.01p 0.01p 238113
08/03/2018 0.01p 0.01p 0.01p 0.01p 0
07/03/2018 0.01p 0.01p 0.01p 0.01p 199009
06/03/2018 0.01p 0.01p 0.01p 0.01p 257632
05/03/2018 0.01p 0.01p 0.01p 0.01p 1678279
02/03/2018 0.01p 0.01p 0.01p 0.01p 248342
01/03/2018 0.01p 0.01p 0.01p 0.01p 987317
28/02/2018 0.01p 0.01p 0.01p 0.01p 0
27/02/2018 0.01p 0.01p 0.01p 0.01p 269092
26/02/2018 0.01p 0.01p 0.01p 0.01p 435272
23/02/2018 0.01p 0.01p 0.01p 0.01p 1159059
22/02/2018 0.01p 0.01p 0.01p 0.01p 900
21/02/2018 0.01p 0.01p 0.01p 0.01p 500500
20/02/2018 0.01p 0.01p 0.01p 0.01p 0
19/02/2018 0.01p 0.01p 0.01p 0.01p 714059
16/02/2018 0.01p 0.01p 0.01p 0.01p 1000000
15/02/2018 0.01p 0.01p 0.01p 0.01p 0
14/02/2018 0.01p 0.01p 0.01p 0.01p 0
13/02/2018 0.01p 0.01p 0.01p 0.01p 0
12/02/2018 0.01p 0.01p 0.01p 0.01p 0
09/02/2018 0.01p 0.01p 0.01p 0.01p 391147
08/02/2018 0.01p 0.01p 0.01p 0.01p 0
07/02/2018 0.01p 0.01p 0.01p 0.01p 900000
06/02/2018 0.01p 0.01p 0.01p 0.01p 59104
05/02/2018 0.01p 0.01p 0.01p 0.01p 769592
02/02/2018 0.01p 0.01p 0.01p 0.01p 2032765
01/02/2018 0.01p 0.01p 0.01p 0.01p 150000
31/01/2018 0.01p 0.01p 0.01p 0.01p 566000
30/01/2018 0.01p 0.01p 0.01p 0.01p 1525574
29/01/2018 0.01p 0.01p 0.01p 0.01p 225330
26/01/2018 0.01p 0.01p 0.01p 0.01p 0
25/01/2018 0.01p 0.01p 0.01p 0.01p 37375
24/01/2018 0.01p 0.01p 0.01p 0.01p 2601586
23/01/2018 0.01p 0.01p 0.01p 0.01p 600000
22/01/2018 0.01p 0.01p 0.01p 0.01p 0
19/01/2018 0.01p 0.01p 0.01p 0.01p 0
18/01/2018 0.01p 0.01p 0.01p 0.01p 0
17/01/2018 0.01p 0.01p 0.01p 0.01p 500000
16/01/2018 0.01p 0.01p 0.01p 0.01p 0
15/01/2018 0.02p 0.02p 0.01p 0.01p 1039513
12/01/2018 0.01p 0.01p 0.01p 0.01p 765516
11/01/2018 0.01p 0.02p 0.01p 0.01p 2358300
10/01/2018 0.01p 0.01p 0.01p 0.01p 33697
09/01/2018 0.01p 0.01p 0.01p 0.01p 147410
08/01/2018 0.01p 0.01p 0.01p 0.01p 277655
05/01/2018 0.01p 0.01p 0.01p 0.01p 20000
04/01/2018 0.01p 0.01p 0.01p 0.01p 0
03/01/2018 0.01p 0.01p 0.01p 0.01p 51923
02/01/2018 0.01p 0.01p 0.01p 0.01p 51595
29/12/2017 0.01p 0.01p 0.01p 0.01p 0
28/12/2017 0.01p 0.01p 0.01p 0.01p 700000
27/12/2017 0.02p 0.02p 0.01p 0.01p 579124
22/12/2017 0.02p 0.02p 0.02p 0.02p 0
21/12/2017 0.02p 0.02p 0.01p 0.02p 1308194
20/12/2017 0.01p 0.02p 0.01p 0.02p 4970021

*Close Price adjusted for both dividends and splits