Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2024 1.35p 1.35p 1.21p 1.35p 108341
07/02/2024 1.35p 1.38p 1.35p 1.35p 0
06/02/2024 1.25p 1.35p 1.23p 1.35p 1696712
05/02/2024 1.20p 1.25p 1.13p 1.25p 1920758
02/02/2024 1.40p 1.50p 1.13p 1.20p 3534241
01/02/2024 1.40p 1.44p 1.32p 1.40p 290925
31/01/2024 1.40p 1.44p 1.36p 1.40p 53775
30/01/2024 1.40p 1.50p 1.40p 1.40p 675421
29/01/2024 1.50p 1.53p 1.30p 1.40p 2770385
26/01/2024 1.65p 1.70p 1.50p 1.50p 802062
25/01/2024 1.70p 1.70p 1.61p 1.65p 720157
24/01/2024 1.50p 1.79p 1.50p 1.70p 2120743
23/01/2024 1.55p 1.55p 1.50p 1.50p 181810
22/01/2024 1.55p 1.57p 1.44p 1.55p 2277940
19/01/2024 1.70p 1.70p 1.51p 1.55p 7135622
18/01/2024 1.70p 1.70p 1.69p 1.70p 1080000
17/01/2024 1.70p 1.70p 1.61p 1.70p 601733
16/01/2024 1.80p 1.90p 1.60p 1.70p 125177
15/01/2024 1.80p 1.80p 1.73p 1.80p 64582
12/01/2024 1.80p 1.80p 1.75p 1.80p 74173
11/01/2024 1.80p 1.90p 1.80p 1.80p 532269
10/01/2024 1.80p 1.80p 1.73p 1.80p 20
09/01/2024 1.95p 2.00p 1.72p 1.80p 1076325
08/01/2024 2.00p 2.00p 1.80p 1.95p 232481
05/01/2024 2.00p 2.05p 2.00p 2.00p 0
04/01/2024 1.85p 2.00p 1.85p 2.00p 1121496
03/01/2024 2.25p 2.40p 1.75p 1.85p 3949870
02/01/2024 2.25p 2.40p 2.10p 2.25p 275854
29/12/2023 2.20p 2.30p 2.13p 2.25p 1041147
28/12/2023 2.20p 2.30p 2.10p 2.20p 230579
27/12/2023 2.20p 2.30p 2.20p 2.20p 905293
22/12/2023 2.20p 2.30p 2.10p 2.20p 90973
21/12/2023 1.90p 2.21p 1.88p 2.20p 3342192
20/12/2023 1.60p 2.20p 1.60p 1.90p 5852028
19/12/2023 1.50p 1.65p 1.50p 1.60p 669955
18/12/2023 1.45p 1.50p 1.30p 1.50p 2088205
15/12/2023 1.45p 1.54p 1.45p 1.45p 70000
14/12/2023 1.45p 1.55p 1.38p 1.45p 1137477
13/12/2023 1.40p 1.59p 1.36p 1.45p 2389517
12/12/2023 1.40p 1.40p 1.30p 1.35p 587418
11/12/2023 1.45p 1.53p 1.33p 1.40p 325251
08/12/2023 1.50p 1.54p 1.30p 1.45p 1389341
07/12/2023 1.15p 1.80p 1.15p 1.50p 8365613
06/12/2023 1.20p 1.25p 1.10p 1.15p 1177227
05/12/2023 1.15p 1.30p 1.10p 1.20p 790081
04/12/2023 1.15p 1.18p 1.12p 1.15p 270430
01/12/2023 1.15p 1.20p 1.10p 1.15p 11766
30/11/2023 1.15p 1.17p 1.12p 1.15p 793875
29/11/2023 1.20p 1.20p 1.12p 1.15p 448785
28/11/2023 1.20p 1.30p 1.13p 1.20p 573642
27/11/2023 1.15p 1.20p 1.13p 1.20p 422421
24/11/2023 1.15p 1.18p 1.12p 1.15p 590841
23/11/2023 1.10p 1.20p 1.10p 1.15p 1093442
22/11/2023 1.15p 1.20p 1.10p 1.10p 353345
21/11/2023 1.15p 1.20p 1.13p 1.15p 525847
20/11/2023 1.15p 1.15p 1.15p 1.15p 158257
17/11/2023 1.20p 1.30p 1.00p 1.15p 4880695
16/11/2023 1.20p 1.30p 1.10p 1.20p 594687
15/11/2023 1.20p 1.20p 1.10p 1.20p 337533
14/11/2023 1.20p 1.30p 1.10p 1.15p 841932
13/11/2023 1.20p 1.20p 1.10p 1.20p 3331575
10/11/2023 1.20p 1.24p 1.20p 1.20p 115593
09/11/2023 1.20p 1.29p 1.11p 1.20p 1341221
08/11/2023 1.20p 1.20p 1.15p 1.20p 349253
07/11/2023 1.30p 1.30p 1.20p 1.20p 1296244
06/11/2023 1.30p 1.36p 1.21p 1.25p 1339457
03/11/2023 1.43p 1.43p 1.22p 1.30p 3671000
02/11/2023 1.50p 1.50p 1.36p 1.43p 1009617
01/11/2023 1.50p 1.50p 1.42p 1.50p 325000
31/10/2023 1.50p 1.54p 1.46p 1.50p 90000
30/10/2023 1.50p 1.54p 1.45p 1.50p 224463
27/10/2023 1.50p 1.57p 1.40p 1.50p 435112
26/10/2023 1.50p 1.59p 1.43p 1.50p 197218
25/10/2023 1.60p 1.60p 1.50p 1.50p 366145
24/10/2023 1.70p 1.73p 1.60p 1.60p 631742
23/10/2023 1.75p 1.80p 1.70p 1.70p 300979
20/10/2023 1.75p 1.80p 1.70p 1.75p 266327
19/10/2023 1.75p 1.80p 1.75p 1.75p 2532
18/10/2023 1.75p 1.79p 1.70p 1.75p 327238
17/10/2023 1.75p 1.80p 1.74p 1.75p 138869
16/10/2023 1.45p 1.80p 1.40p 1.75p 1824854
13/10/2023 1.45p 1.45p 1.45p 1.45p 21679
12/10/2023 1.45p 1.49p 1.45p 1.45p 437825
11/10/2023 1.50p 1.60p 1.40p 1.45p 1296226
10/10/2023 1.55p 1.60p 1.50p 1.50p 1247213
09/10/2023 1.20p 1.59p 1.20p 1.55p 3090897
06/10/2023 1.30p 1.30p 1.20p 1.20p 3168855
05/10/2023 1.35p 1.35p 1.20p 1.30p 230268
04/10/2023 1.35p 1.35p 1.30p 1.35p 350414
03/10/2023 1.45p 1.45p 1.31p 1.35p 450719
02/10/2023 1.45p 1.45p 1.40p 1.45p 62763
29/09/2023 1.45p 1.49p 1.23p 1.45p 5735563
28/09/2023 1.45p 1.46p 1.40p 1.45p 650000
27/09/2023 1.50p 1.53p 1.42p 1.45p 896738
26/09/2023 1.50p 1.55p 1.46p 1.50p 313763
25/09/2023 1.45p 1.60p 1.40p 1.50p 1190730
22/09/2023 1.45p 1.47p 1.45p 1.45p 175827
21/09/2023 1.50p 1.50p 1.41p 1.45p 1996787
20/09/2023 1.50p 1.53p 1.44p 1.50p 1965865
19/09/2023 1.55p 1.56p 1.43p 1.50p 2341552
18/09/2023 1.55p 1.57p 1.54p 1.55p 353014
15/09/2023 1.55p 1.57p 1.54p 1.55p 128206
14/09/2023 1.58p 1.59p 1.52p 1.55p 2453759
13/09/2023 1.65p 1.70p 1.60p 1.63p 1616834
12/09/2023 1.75p 1.80p 1.63p 1.65p 2323900
11/09/2023 1.90p 1.90p 1.72p 1.75p 1627563
08/09/2023 1.90p 1.94p 1.82p 1.90p 320894
07/09/2023 1.65p 1.90p 1.65p 1.85p 2836176
06/09/2023 1.65p 1.70p 1.62p 1.65p 1692882
05/09/2023 1.75p 1.75p 1.65p 1.65p 959112
04/09/2023 1.75p 1.75p 1.70p 1.75p 146644
01/09/2023 1.75p 1.75p 1.71p 1.75p 731049
31/08/2023 1.75p 1.77p 1.70p 1.75p 874907
30/08/2023 1.75p 1.78p 1.72p 1.75p 899948
29/08/2023 1.85p 1.85p 1.71p 1.75p 1052368
25/08/2023 1.85p 1.85p 1.77p 1.85p 56753
24/08/2023 1.85p 1.90p 1.80p 1.85p 5895
23/08/2023 1.85p 1.87p 1.85p 1.85p 0
22/08/2023 1.85p 1.85p 1.80p 1.85p 72863
21/08/2023 1.85p 1.85p 1.80p 1.85p 122918
18/08/2023 1.85p 1.85p 1.84p 1.85p 290463
17/08/2023 1.85p 1.87p 1.85p 1.85p 0
16/08/2023 1.85p 1.85p 1.81p 1.85p 166988
15/08/2023 1.85p 1.90p 1.80p 1.85p 550994
14/08/2023 1.85p 1.90p 1.80p 1.85p 356943
11/08/2023 1.85p 1.85p 1.81p 1.84p 225100
10/08/2023 1.95p 2.00p 1.80p 1.85p 523932
09/08/2023 1.95p 1.95p 1.90p 1.95p 355509
08/08/2023 1.95p 1.97p 1.95p 1.95p 0
07/08/2023 1.90p 1.99p 1.90p 1.95p 829060
04/08/2023 1.85p 1.90p 1.80p 1.90p 1440136
03/08/2023 1.85p 1.87p 1.82p 1.85p 566745
02/08/2023 1.85p 1.87p 1.81p 1.85p 355897
01/08/2023 1.85p 1.90p 1.80p 1.85p 724781
31/07/2023 1.85p 1.90p 1.80p 1.85p 254875
28/07/2023 1.85p 1.90p 1.85p 1.85p 422177
27/07/2023 1.90p 1.90p 1.83p 1.85p 212249
26/07/2023 1.93p 1.93p 1.85p 1.90p 674418
25/07/2023 1.93p 2.00p 1.85p 1.93p 103775
24/07/2023 1.93p 1.93p 1.85p 1.93p 122754
21/07/2023 1.95p 1.95p 1.89p 1.93p 159881
20/07/2023 1.98p 2.00p 1.90p 1.95p 637202
19/07/2023 1.98p 1.98p 1.94p 1.98p 68751
18/07/2023 2.00p 2.10p 1.90p 1.98p 349910
17/07/2023 2.00p 2.00p 1.98p 2.00p 74817
14/07/2023 2.00p 2.10p 1.90p 2.00p 106596
13/07/2023 2.00p 2.02p 1.90p 2.00p 216781
12/07/2023 2.00p 2.04p 1.99p 2.00p 446642
11/07/2023 2.00p 2.10p 2.00p 2.00p 2369
10/07/2023 2.08p 2.10p 1.92p 2.00p 1248846
07/07/2023 2.13p 2.13p 2.05p 2.08p 207286
06/07/2023 2.18p 2.18p 2.05p 2.13p 491993
05/07/2023 2.18p 2.18p 2.10p 2.18p 159545
04/07/2023 2.18p 2.25p 2.10p 2.18p 246061
03/07/2023 2.28p 2.28p 2.10p 2.18p 490084
30/06/2023 2.18p 2.28p 2.15p 2.28p 707719
29/06/2023 2.15p 2.20p 2.15p 2.18p 301934
28/06/2023 2.15p 2.15p 2.11p 2.15p 141979
27/06/2023 2.20p 2.20p 2.08p 2.15p 986355
26/06/2023 2.25p 2.25p 2.15p 2.20p 344806
23/06/2023 2.25p 2.25p 2.23p 2.25p 0
22/06/2023 2.25p 2.30p 2.22p 2.25p 334350
21/06/2023 2.33p 2.33p 2.25p 2.25p 42873
20/06/2023 2.28p 2.40p 2.16p 2.33p 1238429
19/06/2023 2.18p 2.35p 2.05p 2.28p 1238662
16/06/2023 2.18p 2.18p 2.18p 2.18p 0
15/06/2023 2.18p 2.18p 2.16p 2.18p 35260
14/06/2023 2.18p 2.19p 2.16p 2.18p 59118
13/06/2023 2.18p 2.18p 2.15p 2.18p 719175
12/06/2023 2.18p 2.18p 2.15p 2.18p 22980
09/06/2023 2.18p 2.19p 2.15p 2.18p 370210
08/06/2023 2.20p 2.20p 2.11p 2.18p 1482355
07/06/2023 2.28p 2.28p 2.10p 2.20p 1165103
06/06/2023 2.35p 2.40p 2.17p 2.28p 922928
05/06/2023 2.35p 2.35p 2.30p 2.35p 34126
02/06/2023 2.35p 2.37p 2.31p 2.35p 361630
01/06/2023 2.35p 2.38p 2.32p 2.35p 504762
31/05/2023 2.33p 2.40p 2.30p 2.35p 504178
30/05/2023 2.18p 2.36p 2.18p 2.33p 1181931
26/05/2023 2.15p 2.20p 2.15p 2.18p 806656
25/05/2023 2.13p 2.17p 2.13p 2.15p 600000
24/05/2023 2.08p 2.17p 2.05p 2.13p 946690
23/05/2023 2.05p 2.10p 2.05p 2.08p 709369
22/05/2023 2.05p 2.10p 2.05p 2.05p 474
19/05/2023 2.08p 2.10p 2.03p 2.05p 319464
18/05/2023 2.10p 2.20p 2.05p 2.08p 931761
17/05/2023 2.13p 2.20p 2.06p 2.06p 562972
16/05/2023 2.03p 2.19p 2.00p 2.13p 1586981
15/05/2023 2.08p 2.10p 1.98p 2.03p 1035411
12/05/2023 2.23p 2.23p 2.05p 2.08p 1156204
11/05/2023 2.23p 2.30p 2.20p 2.23p 195523
10/05/2023 2.25p 2.25p 2.16p 2.23p 443235
09/05/2023 2.35p 2.40p 2.21p 2.22p 828119
05/05/2023 2.35p 2.40p 2.30p 2.35p 970133
04/05/2023 2.43p 2.43p 2.30p 2.35p 988590
03/05/2023 2.45p 2.50p 2.35p 2.43p 799597
02/05/2023 2.60p 2.65p 2.40p 2.45p 2022569
28/04/2023 2.55p 2.60p 2.50p 2.55p 334007
27/04/2023 2.55p 2.58p 2.50p 2.55p 63843
26/04/2023 2.65p 2.65p 2.50p 2.55p 2078760

*Close Price adjusted for both dividends and splits