Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
25/04/2023 2.65p 2.70p 2.60p 2.65p 197480
24/04/2023 2.65p 2.69p 2.60p 2.65p 90370
21/04/2023 2.63p 2.65p 2.55p 2.65p 487973
20/04/2023 2.33p 2.67p 2.33p 2.55p 1891544
19/04/2023 2.28p 2.45p 2.20p 2.40p 3485669
18/04/2023 2.30p 2.35p 2.23p 2.28p 1005961
17/04/2023 2.28p 2.34p 2.28p 2.30p 630507
14/04/2023 2.28p 2.37p 2.22p 2.37p 982803
13/04/2023 2.28p 2.35p 2.15p 2.28p 676020
12/04/2023 2.15p 2.35p 2.10p 2.28p 1692437
11/04/2023 2.23p 2.23p 2.15p 2.15p 1466272
06/04/2023 2.23p 2.27p 2.15p 2.23p 2768012
05/04/2023 2.18p 2.30p 2.16p 2.23p 799665
04/04/2023 2.28p 2.35p 2.17p 2.18p 1159686
03/04/2023 2.23p 2.30p 2.15p 2.25p 1300235
31/03/2023 2.25p 2.30p 2.13p 2.23p 844636
30/03/2023 2.30p 2.30p 2.13p 2.20p 1706718
29/03/2023 2.50p 2.50p 2.22p 2.30p 3012744
28/03/2023 2.35p 2.40p 2.33p 2.35p 440207
27/03/2023 2.35p 2.39p 2.33p 2.35p 344007
24/03/2023 2.40p 2.45p 2.30p 2.35p 1789425
23/03/2023 2.40p 2.40p 2.34p 2.40p 247254
22/03/2023 2.35p 2.40p 2.33p 2.40p 749463
21/03/2023 2.35p 2.37p 2.33p 2.35p 203258
20/03/2023 2.65p 2.70p 2.31p 2.35p 1487701
17/03/2023 2.65p 2.65p 2.61p 2.65p 163337
16/03/2023 2.65p 2.65p 2.60p 2.65p 21098
15/03/2023 2.75p 2.75p 2.61p 2.65p 740377
14/03/2023 2.75p 2.80p 2.70p 2.75p 537049
13/03/2023 2.80p 2.80p 2.70p 2.75p 406821
10/03/2023 2.85p 2.87p 2.80p 2.80p 270985
09/03/2023 3.00p 3.00p 2.80p 2.85p 1151057
08/03/2023 3.00p 3.00p 2.90p 3.00p 541349
07/03/2023 2.95p 3.10p 2.92p 3.00p 448602
06/03/2023 3.00p 3.05p 2.90p 2.95p 1321976
03/03/2023 2.90p 3.02p 2.70p 3.00p 18393632
02/03/2023 2.90p 2.97p 2.83p 2.90p 219756
01/03/2023 2.90p 2.94p 2.80p 2.90p 1156778
28/02/2023 3.00p 3.10p 2.80p 2.90p 3343101
27/02/2023 2.95p 3.09p 2.94p 3.00p 1645215
24/02/2023 3.00p 3.05p 2.80p 2.85p 1569142
23/02/2023 3.00p 3.04p 2.97p 3.00p 527311
22/02/2023 3.00p 3.00p 2.96p 3.00p 177518
21/02/2023 3.05p 3.10p 3.00p 3.00p 506754
20/02/2023 2.95p 3.19p 2.90p 3.05p 1103628
17/02/2023 2.80p 3.08p 2.70p 2.95p 1825683
16/02/2023 2.75p 2.89p 2.75p 2.75p 756400
15/02/2023 2.75p 2.75p 2.73p 2.75p 31039
14/02/2023 2.75p 2.90p 2.60p 2.75p 747327
13/02/2023 2.85p 2.90p 2.70p 2.75p 532280
10/02/2023 2.95p 2.95p 2.70p 2.85p 886876
09/02/2023 2.85p 3.00p 2.80p 2.95p 1283977
08/02/2023 2.50p 3.00p 2.45p 2.90p 19627734
07/02/2023 2.65p 2.80p 2.43p 2.50p 2519632
06/02/2023 2.60p 2.80p 2.50p 2.65p 1322231
03/02/2023 2.60p 2.70p 2.58p 2.65p 845103
02/02/2023 2.70p 2.70p 2.56p 2.60p 459442
01/02/2023 2.65p 2.80p 2.62p 2.70p 935806
31/01/2023 2.65p 2.70p 2.60p 2.70p 1265630
30/01/2023 2.65p 2.70p 2.60p 2.65p 377668
27/01/2023 2.70p 2.78p 2.55p 2.65p 203233
26/01/2023 2.80p 2.80p 2.70p 2.70p 348689
25/01/2023 2.85p 2.85p 2.70p 2.80p 10895
24/01/2023 2.90p 3.00p 2.81p 2.85p 214479
23/01/2023 2.90p 3.00p 2.80p 2.90p 536686
20/01/2023 2.30p 3.10p 2.30p 2.90p 3906142
19/01/2023 2.30p 2.40p 2.30p 2.30p 675559
18/01/2023 2.30p 2.40p 2.20p 2.30p 1251785
17/01/2023 2.35p 2.50p 2.03p 2.30p 4602982
16/01/2023 2.35p 2.50p 2.13p 2.35p 1211408
13/01/2023 2.45p 2.60p 2.30p 2.35p 101875
12/01/2023 2.45p 2.60p 2.31p 2.45p 844853
11/01/2023 2.40p 2.60p 2.30p 2.45p 1190412
10/01/2023 2.40p 2.40p 2.30p 2.40p 219388
09/01/2023 2.40p 2.43p 2.32p 2.40p 491409
06/01/2023 2.35p 2.50p 2.30p 2.40p 1014880
05/01/2023 2.43p 2.43p 2.30p 2.35p 189845
04/01/2023 2.45p 2.50p 2.40p 2.43p 887951
03/01/2023 2.45p 2.48p 2.45p 2.45p 80592
30/12/2022 2.50p 2.60p 2.45p 2.45p 269520
29/12/2022 2.55p 2.55p 2.40p 2.50p 953474
28/12/2022 2.63p 2.63p 2.51p 2.60p 521098
23/12/2022 2.63p 2.69p 2.60p 2.63p 1000078
22/12/2022 2.55p 2.63p 2.55p 2.63p 351592
21/12/2022 2.58p 2.60p 2.51p 2.55p 710672
20/12/2022 2.70p 2.75p 2.51p 2.58p 404309
19/12/2022 2.85p 2.85p 2.60p 2.70p 851156
16/12/2022 2.90p 2.90p 2.76p 2.85p 499461
15/12/2022 2.90p 2.98p 2.81p 2.90p 985762
14/12/2022 2.95p 3.10p 2.80p 2.90p 918702
13/12/2022 2.95p 2.95p 2.85p 2.95p 0
12/12/2022 2.95p 2.95p 2.83p 2.95p 6184
09/12/2022 3.00p 3.00p 2.80p 2.95p 917915
08/12/2022 2.93p 2.95p 2.88p 2.88p 226057
07/12/2022 3.15p 3.20p 2.90p 2.93p 2985050
06/12/2022 3.05p 3.50p 3.05p 3.15p 4974845
05/12/2022 3.05p 3.10p 3.05p 3.05p 428866
02/12/2022 3.05p 3.10p 3.00p 3.00p 880035
01/12/2022 3.05p 3.20p 3.00p 3.05p 1396616
30/11/2022 2.73p 3.18p 2.73p 3.05p 2714886
29/11/2022 2.73p 2.85p 2.60p 2.73p 88738

*Close Price adjusted for both dividends and splits