Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/11/2022 2.70p 2.80p 2.60p 2.73p 751126
25/11/2022 2.75p 2.80p 2.60p 2.70p 344833
24/11/2022 2.55p 2.79p 2.55p 2.75p 805973
23/11/2022 2.55p 2.70p 2.40p 2.55p 416252
22/11/2022 2.55p 2.57p 2.42p 2.55p 859501
21/11/2022 2.55p 2.60p 2.45p 2.55p 560954
18/11/2022 2.60p 2.70p 2.40p 2.55p 1235116
17/11/2022 2.70p 3.00p 2.53p 2.60p 1764710
16/11/2022 2.30p 2.69p 2.30p 2.65p 2163879
15/11/2022 2.30p 2.40p 2.20p 2.30p 875788
14/11/2022 2.30p 2.36p 2.27p 2.30p 790000
11/11/2022 2.30p 2.32p 2.26p 2.30p 793744
10/11/2022 2.40p 2.40p 2.26p 2.30p 828139
09/11/2022 2.40p 2.49p 2.32p 2.40p 1339338
08/11/2022 2.45p 2.50p 2.30p 2.40p 1344680
07/11/2022 2.45p 2.60p 2.30p 2.45p 72078
04/11/2022 2.50p 2.60p 2.45p 2.45p 1197466
03/11/2022 2.50p 2.60p 2.40p 2.50p 222777
02/11/2022 2.35p 2.59p 2.30p 2.50p 1195544
01/11/2022 2.30p 2.40p 2.20p 2.35p 1103425
31/10/2022 2.35p 2.39p 2.12p 2.30p 2240745
28/10/2022 2.40p 2.46p 2.30p 2.35p 552849
27/10/2022 2.40p 2.62p 2.30p 2.40p 1420544
26/10/2022 2.21p 2.49p 2.11p 2.40p 2803301
25/10/2022 2.30p 2.40p 2.10p 2.21p 150912
24/10/2022 2.20p 2.37p 2.11p 2.30p 2211998
21/10/2022 2.25p 2.30p 2.10p 2.20p 2136631
20/10/2022 2.40p 2.44p 2.20p 2.25p 756553
19/10/2022 2.35p 2.50p 2.31p 2.40p 808889
18/10/2022 2.40p 2.46p 2.30p 2.35p 745099
17/10/2022 2.60p 2.67p 2.31p 2.40p 1105079
14/10/2022 2.50p 2.70p 2.40p 2.60p 841783
13/10/2022 2.55p 2.55p 2.40p 2.50p 5702293
12/10/2022 2.80p 2.80p 2.43p 2.55p 9230588
11/10/2022 2.95p 3.00p 2.70p 2.80p 1350516
10/10/2022 3.15p 3.20p 2.92p 2.92p 1996219
07/10/2022 3.15p 3.20p 3.10p 3.15p 1051433
06/10/2022 3.05p 3.20p 3.00p 3.15p 2413364
05/10/2022 3.15p 3.20p 3.00p 3.01p 682162
04/10/2022 3.20p 3.20p 3.00p 3.00p 2197758
03/10/2022 2.80p 3.37p 2.80p 3.20p 4753803
30/09/2022 2.85p 3.00p 2.40p 2.60p 11588880
29/09/2022 2.85p 3.00p 2.82p 2.85p 620329
28/09/2022 2.80p 2.97p 2.60p 2.85p 4638363
27/09/2022 2.75p 2.80p 2.61p 2.70p 1738001
26/09/2022 2.90p 2.90p 2.70p 2.75p 1350571
23/09/2022 2.95p 3.10p 2.80p 2.90p 5185707
22/09/2022 3.00p 3.10p 2.80p 2.95p 2357652
21/09/2022 2.90p 3.09p 2.86p 3.04p 8791167
20/09/2022 2.90p 3.05p 2.80p 2.90p 5017028
16/09/2022 2.78p 3.02p 2.70p 3.02p 4747330
15/09/2022 2.30p 3.00p 2.30p 2.78p 6246354
14/09/2022 2.43p 2.43p 2.12p 2.30p 1456626
13/09/2022 2.30p 2.47p 2.30p 2.43p 401575
12/09/2022 2.40p 2.50p 2.11p 2.30p 9947311
09/09/2022 2.15p 2.70p 2.15p 2.60p 6145846
08/09/2022 1.90p 2.20p 1.85p 2.15p 6772412
07/09/2022 1.90p 1.90p 1.80p 1.90p 675873
06/09/2022 1.90p 1.93p 1.80p 1.90p 1018254
05/09/2022 1.68p 2.00p 1.67p 1.90p 7224116
02/09/2022 1.70p 1.70p 1.66p 1.68p 705008
01/09/2022 1.75p 1.80p 1.70p 1.70p 846448
31/08/2022 1.78p 1.78p 1.71p 1.75p 519761
30/08/2022 1.83p 1.83p 1.80p 1.83p 813567
29/08/2022 1.85p 1.85p 1.83p 1.83p 81204
26/08/2022 1.85p 1.85p 1.83p 1.83p 81204
25/08/2022 1.93p 1.95p 1.75p 1.85p 2476259
24/08/2022 1.93p 1.97p 1.85p 1.93p 1598078
23/08/2022 1.73p 2.00p 1.70p 1.93p 2846231
22/08/2022 1.73p 1.80p 1.65p 1.73p 1849229
19/08/2022 1.78p 1.78p 1.65p 1.73p 1271411
18/08/2022 1.83p 1.83p 1.66p 1.78p 776936
17/08/2022 1.90p 1.90p 1.75p 1.83p 984838
16/08/2022 1.90p 1.90p 1.80p 1.90p 716583
15/08/2022 1.95p 1.95p 1.80p 1.90p 1139415
12/08/2022 2.00p 2.10p 1.90p 1.95p 2322829
11/08/2022 1.63p 2.10p 1.55p 2.00p 10230208
10/08/2022 1.63p 1.63p 1.56p 1.63p 448704
09/08/2022 1.60p 1.70p 1.51p 1.63p 849267
08/08/2022 1.55p 1.63p 1.53p 1.60p 1547320
05/08/2022 1.55p 1.57p 1.43p 1.55p 2106588
04/08/2022 1.60p 1.60p 1.50p 1.55p 552304
03/08/2022 1.60p 1.60p 1.52p 1.60p 1387955
02/08/2022 1.65p 1.70p 1.50p 1.60p 974734
01/08/2022 1.65p 1.80p 1.52p 1.65p 811951
29/07/2022 1.65p 1.65p 1.56p 1.65p 545393
28/07/2022 1.50p 1.65p 1.50p 1.65p 4343728
27/07/2022 1.65p 1.70p 1.50p 1.50p 5435636
26/07/2022 1.85p 1.85p 1.60p 1.65p 2750996
25/07/2022 1.90p 1.90p 1.80p 1.85p 9338
22/07/2022 1.90p 2.00p 1.83p 1.90p 958381
21/07/2022 1.90p 1.90p 1.90p 1.90p 104304
20/07/2022 1.90p 2.00p 1.80p 1.90p 328528
19/07/2022 1.90p 1.90p 1.84p 1.90p 11535
18/07/2022 1.90p 1.90p 1.84p 1.90p 16802
15/07/2022 1.90p 1.95p 1.82p 1.90p 480379
14/07/2022 1.65p 2.00p 1.65p 1.90p 2471196
13/07/2022 1.70p 1.78p 1.65p 1.65p 730750
12/07/2022 1.70p 1.80p 1.66p 1.70p 3402009
11/07/2022 1.70p 1.72p 1.69p 1.70p 413929
08/07/2022 1.70p 1.72p 1.70p 1.70p 578147
07/07/2022 1.70p 1.74p 1.67p 1.70p 812272
06/07/2022 1.70p 1.76p 1.67p 1.70p 679228
05/07/2022 1.75p 1.80p 1.60p 1.70p 2095427
04/07/2022 1.80p 1.82p 1.74p 1.75p 288902
01/07/2022 1.80p 1.84p 1.71p 1.80p 1382960
30/06/2022 1.80p 1.85p 1.80p 1.80p 238745
29/06/2022 1.85p 1.88p 1.80p 1.80p 426939
28/06/2022 1.95p 2.04p 1.81p 1.85p 960253
27/06/2022 2.00p 2.10p 1.87p 2.10p 1977787
24/06/2022 2.05p 2.09p 1.93p 2.00p 6902533
23/06/2022 2.10p 2.13p 1.93p 2.05p 3898292
22/06/2022 1.60p 2.20p 1.60p 2.10p 2406217
21/06/2022 1.55p 1.70p 1.43p 1.60p 4211922
20/06/2022 1.50p 1.70p 1.42p 1.55p 1243129
17/06/2022 1.50p 1.58p 1.41p 1.50p 392776
16/06/2022 1.45p 1.59p 1.41p 1.50p 2439103
15/06/2022 1.55p 1.58p 1.38p 1.45p 2396089
14/06/2022 1.63p 1.64p 1.52p 1.55p 2215916
13/06/2022 1.73p 1.75p 1.52p 1.68p 5117588
10/06/2022 1.73p 1.74p 1.73p 1.73p 56372
09/06/2022 1.75p 1.79p 1.71p 1.73p 909175
08/06/2022 1.75p 1.80p 1.71p 1.75p 226617
07/06/2022 1.80p 1.80p 1.66p 1.75p 1726799
06/06/2022 1.80p 1.84p 1.71p 1.80p 5568458
03/06/2022 1.80p 1.80p 1.74p 1.80p 115963
02/06/2022 1.80p 1.80p 1.74p 1.80p 115963
01/06/2022 1.80p 1.80p 1.74p 1.80p 115963
31/05/2022 1.85p 1.89p 1.73p 1.80p 1126484
30/05/2022 1.80p 1.86p 1.71p 1.80p 1383772
27/05/2022 1.85p 1.85p 1.76p 1.76p 501919
26/05/2022 1.85p 1.87p 1.80p 1.80p 1008404
25/05/2022 2.00p 2.00p 1.80p 1.85p 699692
24/05/2022 2.00p 2.00p 2.00p 2.00p 0
23/05/2022 2.00p 2.04p 1.95p 2.00p 205226
20/05/2022 2.00p 2.00p 1.91p 2.00p 300434
19/05/2022 2.05p 2.14p 1.93p 2.00p 550894
18/05/2022 2.05p 2.05p 1.96p 2.05p 250000
17/05/2022 2.05p 2.05p 2.01p 2.05p 333925
16/05/2022 1.80p 2.20p 1.73p 2.05p 4301856
13/05/2022 1.80p 1.82p 1.73p 1.80p 182475
12/05/2022 1.80p 1.82p 1.73p 1.80p 346178
11/05/2022 1.80p 1.80p 1.70p 1.80p 487102
10/05/2022 1.80p 1.90p 1.73p 1.80p 545265
09/05/2022 1.80p 1.85p 1.66p 1.80p 1628940
06/05/2022 1.70p 1.85p 1.70p 1.80p 575861
05/05/2022 1.90p 1.93p 1.70p 1.75p 2837584
04/05/2022 1.90p 1.90p 1.90p 1.90p 0
03/05/2022 1.90p 1.93p 1.84p 1.90p 76568
02/05/2022 1.90p 1.94p 1.84p 1.90p 318006
29/04/2022 1.90p 1.94p 1.84p 1.90p 318006
28/04/2022 1.90p 1.94p 1.84p 1.90p 1373217
27/04/2022 2.05p 2.09p 1.81p 1.90p 6719767
26/04/2022 2.05p 2.06p 2.00p 2.05p 1289942
25/04/2022 2.05p 2.07p 2.01p 2.05p 776531
22/04/2022 2.05p 2.10p 2.03p 2.05p 65606
21/04/2022 2.05p 2.10p 2.05p 2.05p 14000
20/04/2022 2.05p 2.10p 2.02p 2.05p 2654868
19/04/2022 2.10p 2.13p 2.00p 2.05p 568305
18/04/2022 2.10p 2.17p 2.00p 2.10p 5333330
15/04/2022 2.10p 2.17p 2.00p 2.10p 5333330
14/04/2022 2.10p 2.17p 2.00p 2.10p 5333330
13/04/2022 2.10p 2.15p 2.10p 2.10p 1668
12/04/2022 2.20p 2.20p 2.00p 2.10p 754307
11/04/2022 2.25p 2.26p 2.10p 2.20p 534061
08/04/2022 2.30p 2.35p 2.17p 2.25p 1183097
07/04/2022 2.35p 2.44p 2.21p 2.41p 2198670
06/04/2022 2.25p 2.50p 2.25p 2.35p 433751
05/04/2022 2.35p 2.40p 2.10p 2.25p 3169671
04/04/2022 2.45p 2.45p 2.33p 2.35p 899054
01/04/2022 2.45p 2.59p 2.42p 2.52p 1064688
31/03/2022 2.45p 2.59p 2.42p 2.52p 908139
30/03/2022 2.40p 2.60p 2.33p 2.45p 6066296
29/03/2022 2.15p 2.40p 2.15p 2.35p 2190402
28/03/2022 2.20p 2.26p 2.13p 2.15p 766779
25/03/2022 2.35p 2.41p 2.20p 2.20p 2248163
24/03/2022 2.10p 2.94p 2.10p 2.35p 8943595
23/03/2022 2.10p 2.19p 1.90p 2.10p 1229151
22/03/2022 2.10p 2.19p 1.95p 2.16p 823070
21/03/2022 2.10p 2.24p 2.10p 2.10p 471873
18/03/2022 2.05p 2.30p 1.86p 2.10p 1690446
17/03/2022 2.05p 2.20p 2.04p 2.05p 1505395
16/03/2022 2.05p 2.05p 1.90p 2.05p 864143
15/03/2022 2.05p 2.05p 1.92p 2.05p 79934
14/03/2022 2.10p 2.20p 1.92p 2.05p 619043
11/03/2022 2.10p 2.14p 1.98p 2.10p 640221
10/03/2022 2.10p 2.30p 1.92p 2.10p 2805940
09/03/2022 2.10p 2.16p 1.91p 2.00p 2754835
08/03/2022 1.90p 2.20p 1.90p 2.10p 2840129
07/03/2022 1.95p 2.04p 1.80p 1.90p 2093716
04/03/2022 2.00p 2.05p 1.66p 2.05p 4655500
03/03/2022 2.10p 2.20p 1.91p 2.00p 2311074
02/03/2022 1.95p 2.12p 1.70p 2.10p 3716941
01/03/2022 2.10p 2.15p 1.87p 1.95p 2704834
28/02/2022 2.25p 2.35p 2.00p 2.10p 4016943
25/02/2022 2.15p 2.40p 2.00p 2.30p 6115713
24/02/2022 2.20p 2.20p 2.00p 2.15p 432722
23/02/2022 2.40p 2.44p 2.20p 2.20p 635198
22/02/2022 2.50p 2.57p 2.30p 2.40p 1380505
21/02/2022 2.05p 2.67p 2.02p 2.50p 5947557

*Close Price adjusted for both dividends and splits