Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Alpha Growth (ALGW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2021 | 2.60p | 2.70p | 2.60p | 2.65p | 2223369 |
| 30/09/2021 | 2.55p | 2.60p | 2.53p | 2.60p | 1807861 |
| 29/09/2021 | 2.55p | 2.67p | 2.51p | 2.55p | 2892879 |
| 28/09/2021 | 2.65p | 2.70p | 2.50p | 2.55p | 1389707 |
| 27/09/2021 | 2.90p | 2.90p | 2.60p | 2.65p | 4157374 |
| 24/09/2021 | 2.85p | 2.85p | 2.80p | 2.85p | 2190820 |
| 23/09/2021 | 2.85p | 2.89p | 2.81p | 2.85p | 1173307 |
| 22/09/2021 | 3.00p | 3.00p | 2.61p | 2.85p | 5587366 |
| 21/09/2021 | 3.00p | 3.00p | 2.92p | 3.00p | 464721 |
| 20/09/2021 | 3.20p | 3.28p | 2.76p | 3.00p | 4471098 |
| 17/09/2021 | 3.25p | 3.30p | 3.12p | 3.20p | 302968 |
| 16/09/2021 | 3.00p | 3.28p | 2.93p | 3.25p | 1284021 |
| 15/09/2021 | 3.00p | 3.00p | 2.93p | 3.00p | 107646 |
| 14/09/2021 | 3.10p | 3.16p | 2.90p | 3.00p | 726850 |
| 13/09/2021 | 3.10p | 3.17p | 3.01p | 3.10p | 612461 |
| 10/09/2021 | 3.30p | 3.30p | 3.07p | 3.10p | 300073 |
| 09/09/2021 | 3.05p | 3.43p | 2.80p | 3.30p | 1829994 |
| 08/09/2021 | 2.85p | 3.08p | 2.85p | 3.05p | 925842 |
| 07/09/2021 | 3.10p | 3.10p | 2.85p | 2.85p | 1049540 |
| 06/09/2021 | 3.15p | 3.19p | 3.05p | 3.10p | 1314312 |
| 03/09/2021 | 3.48p | 3.64p | 3.05p | 3.15p | 8274021 |
| 02/09/2021 | 2.65p | 3.80p | 2.65p | 3.48p | 8298989 |
| 01/09/2021 | 2.68p | 2.68p | 2.64p | 2.65p | 1881492 |
| 31/08/2021 | 2.70p | 2.74p | 2.63p | 2.68p | 2123786 |
| 30/08/2021 | 2.65p | 2.80p | 2.60p | 2.60p | 2122158 |
| 27/08/2021 | 2.65p | 2.80p | 2.60p | 2.60p | 2122158 |
| 26/08/2021 | 2.75p | 2.77p | 2.63p | 2.65p | 1364463 |
| 25/08/2021 | 2.85p | 2.85p | 2.60p | 2.80p | 2723740 |
| 24/08/2021 | 2.95p | 2.97p | 2.75p | 2.85p | 2074466 |
| 23/08/2021 | 2.95p | 3.00p | 2.82p | 2.95p | 2719132 |
| 20/08/2021 | 3.13p | 3.20p | 2.90p | 2.95p | 2787403 |
| 19/08/2021 | 3.15p | 3.15p | 3.00p | 3.13p | 2134990 |
| 18/08/2021 | 3.15p | 3.27p | 3.00p | 3.15p | 2025449 |
| 17/08/2021 | 3.20p | 3.44p | 3.13p | 3.15p | 2397693 |
| 16/08/2021 | 3.15p | 3.30p | 3.15p | 3.20p | 1226296 |
| 13/08/2021 | 2.98p | 3.24p | 2.89p | 3.10p | 3695022 |
| 12/08/2021 | 3.25p | 3.29p | 2.85p | 2.98p | 4097311 |
| 11/08/2021 | 3.35p | 3.65p | 3.25p | 3.25p | 997292 |
| 10/08/2021 | 3.50p | 3.50p | 3.30p | 3.40p | 761503 |
| 09/08/2021 | 3.60p | 3.60p | 3.40p | 3.50p | 951373 |
| 06/08/2021 | 3.60p | 3.61p | 3.55p | 3.60p | 190619 |
| 05/08/2021 | 3.60p | 3.62p | 3.56p | 3.60p | 54527 |
| 04/08/2021 | 3.60p | 3.62p | 3.60p | 3.60p | 27412 |
| 03/08/2021 | 3.63p | 3.63p | 3.57p | 3.60p | 1153318 |
| 02/08/2021 | 3.60p | 3.67p | 3.56p | 3.56p | 342173 |
| 30/07/2021 | 3.65p | 3.69p | 3.55p | 3.60p | 2478422 |
| 29/07/2021 | 3.73p | 3.75p | 3.51p | 3.51p | 2099634 |
| 28/07/2021 | 3.73p | 3.75p | 3.66p | 3.73p | 1649479 |
| 27/07/2021 | 3.78p | 3.80p | 3.60p | 3.73p | 2081296 |
| 26/07/2021 | 3.75p | 3.85p | 3.71p | 3.78p | 1712870 |
| 23/07/2021 | 4.00p | 4.00p | 3.70p | 3.80p | 1171207 |
| 22/07/2021 | 4.00p | 4.02p | 3.90p | 4.00p | 458714 |
| 21/07/2021 | 4.15p | 4.17p | 3.90p | 4.00p | 2245878 |
| 20/07/2021 | 4.25p | 4.35p | 4.10p | 4.15p | 1377601 |
| 19/07/2021 | 3.95p | 4.60p | 3.91p | 4.25p | 8929097 |
| 16/07/2021 | 3.95p | 4.05p | 3.90p | 3.93p | 134852 |
| 15/07/2021 | 4.10p | 4.15p | 3.91p | 3.95p | 2895698 |
| 14/07/2021 | 4.30p | 4.30p | 4.03p | 4.10p | 1133408 |
| 13/07/2021 | 4.35p | 4.35p | 4.20p | 4.30p | 128952 |
| 12/07/2021 | 4.20p | 4.50p | 4.20p | 4.35p | 2300833 |
| 09/07/2021 | 3.88p | 4.20p | 3.84p | 4.10p | 3288865 |
| 08/07/2021 | 4.00p | 4.10p | 3.80p | 3.88p | 1168316 |
| 07/07/2021 | 4.00p | 4.10p | 3.90p | 4.00p | 2192407 |
| 06/07/2021 | 4.15p | 4.15p | 3.91p | 4.00p | 5293368 |
| 05/07/2021 | 4.25p | 4.25p | 4.10p | 4.15p | 1198100 |
| 02/07/2021 | 4.15p | 4.40p | 4.14p | 4.28p | 591213 |
| 01/07/2021 | 4.25p | 4.25p | 4.05p | 4.15p | 1728544 |
| 30/06/2021 | 4.30p | 4.31p | 4.20p | 4.25p | 865964 |
| 29/06/2021 | 4.35p | 4.35p | 4.30p | 4.33p | 273626 |
| 28/06/2021 | 4.50p | 4.50p | 4.30p | 4.30p | 4041572 |
| 25/06/2021 | 4.50p | 4.59p | 4.40p | 4.50p | 1945310 |
| 24/06/2021 | 4.65p | 4.70p | 4.45p | 4.70p | 1167402 |
| 23/06/2021 | 4.45p | 4.69p | 4.40p | 4.65p | 3403446 |
| 22/06/2021 | 4.80p | 4.84p | 4.45p | 4.45p | 3996419 |
| 21/06/2021 | 4.25p | 4.90p | 4.10p | 4.80p | 5956495 |
| 18/06/2021 | 4.65p | 4.69p | 4.16p | 4.30p | 4159932 |
| 17/06/2021 | 4.10p | 4.60p | 4.02p | 4.50p | 8069584 |
| 16/06/2021 | 4.05p | 4.24p | 4.00p | 4.10p | 12511303 |
| 15/06/2021 | 4.95p | 5.00p | 3.80p | 3.95p | 40363336 |
| 14/06/2021 | 5.05p | 5.07p | 4.93p | 5.00p | 226476 |
| 11/06/2021 | 5.15p | 5.15p | 5.00p | 5.00p | 987054 |
| 10/06/2021 | 5.20p | 5.24p | 5.02p | 5.15p | 1477700 |
| 09/06/2021 | 5.35p | 5.37p | 5.10p | 5.20p | 840640 |
| 08/06/2021 | 5.25p | 5.50p | 5.00p | 5.35p | 4977878 |
| 07/06/2021 | 5.15p | 5.40p | 5.00p | 5.36p | 3690227 |
| 04/06/2021 | 5.25p | 5.40p | 4.70p | 5.10p | 13845833 |
| 03/06/2021 | 5.60p | 5.84p | 5.00p | 5.20p | 12526072 |
| 02/06/2021 | 6.05p | 6.05p | 5.40p | 5.70p | 2688779 |
| 01/06/2021 | 6.55p | 6.60p | 5.70p | 6.05p | 5767486 |
| 31/05/2021 | 6.75p | 6.80p | 6.30p | 6.55p | 903709 |
| 28/05/2021 | 6.75p | 6.80p | 6.30p | 6.55p | 903709 |
| 27/05/2021 | 6.90p | 6.90p | 6.80p | 6.90p | 172003 |
| 26/05/2021 | 6.90p | 7.00p | 6.80p | 6.90p | 978505 |
| 25/05/2021 | 6.60p | 7.00p | 6.50p | 6.90p | 1382966 |
| 24/05/2021 | 6.75p | 6.84p | 6.50p | 6.60p | 603923 |
| 21/05/2021 | 7.30p | 7.30p | 6.60p | 6.75p | 2865526 |
| 20/05/2021 | 7.15p | 7.50p | 6.88p | 7.30p | 3609047 |
| 19/05/2021 | 7.10p | 7.30p | 6.90p | 7.15p | 1643211 |
| 18/05/2021 | 7.10p | 7.10p | 6.92p | 7.10p | 1051115 |
| 17/05/2021 | 7.25p | 7.25p | 6.60p | 7.00p | 2004582 |
| 14/05/2021 | 7.85p | 8.20p | 7.00p | 7.20p | 8478155 |
| 13/05/2021 | 6.50p | 6.54p | 5.81p | 7.65p | 7621083 |
| 12/05/2021 | 6.80p | 6.84p | 6.33p | 6.50p | 1819754 |
| 11/05/2021 | 7.45p | 7.50p | 6.70p | 6.80p | 3757855 |
| 10/05/2021 | 7.35p | 7.67p | 7.20p | 7.20p | 1565351 |
| 07/05/2021 | 7.20p | 7.50p | 7.20p | 7.35p | 1742968 |
| 06/05/2021 | 7.75p | 8.00p | 6.80p | 7.20p | 6385047 |
| 05/05/2021 | 6.75p | 7.85p | 6.60p | 7.75p | 3719799 |
| 04/05/2021 | 6.05p | 6.95p | 5.92p | 6.75p | 4605427 |
| 03/05/2021 | 5.95p | 6.20p | 5.83p | 6.05p | 1552854 |
| 30/04/2021 | 5.95p | 6.20p | 5.83p | 6.05p | 1552854 |
| 29/04/2021 | 6.10p | 6.20p | 5.80p | 6.00p | 2849566 |
| 28/04/2021 | 6.10p | 6.17p | 5.80p | 5.80p | 4221721 |
| 27/04/2021 | 6.15p | 6.50p | 5.80p | 6.10p | 2258442 |
| 26/04/2021 | 6.25p | 6.30p | 6.00p | 6.30p | 3269735 |
| 23/04/2021 | 6.55p | 7.00p | 6.00p | 6.00p | 7524913 |
| 22/04/2021 | 5.90p | 6.60p | 5.86p | 6.50p | 4365783 |
| 21/04/2021 | 5.60p | 6.03p | 5.50p | 5.90p | 6041537 |
| 20/04/2021 | 4.80p | 5.70p | 4.58p | 5.70p | 9416917 |
| 19/04/2021 | 4.65p | 4.80p | 4.40p | 4.80p | 2793584 |
| 16/04/2021 | 4.80p | 4.90p | 4.50p | 4.65p | 1669771 |
| 15/04/2021 | 4.95p | 5.04p | 4.70p | 4.75p | 3139154 |
| 14/04/2021 | 5.15p | 5.20p | 4.80p | 4.95p | 1949265 |
| 13/04/2021 | 5.10p | 5.50p | 5.00p | 5.15p | 6685080 |
| 12/04/2021 | 4.50p | 5.20p | 4.50p | 5.00p | 10071173 |
| 09/04/2021 | 3.75p | 4.80p | 3.75p | 4.49p | 13048448 |
| 08/04/2021 | 3.65p | 3.73p | 3.53p | 3.65p | 1426804 |
| 07/04/2021 | 3.65p | 3.73p | 3.55p | 3.65p | 593341 |
| 06/04/2021 | 3.65p | 3.74p | 3.55p | 3.65p | 3213776 |
| 05/04/2021 | 3.65p | 3.75p | 3.55p | 3.65p | 958714 |
| 02/04/2021 | 3.65p | 3.75p | 3.55p | 3.65p | 958714 |
| 01/04/2021 | 3.65p | 3.75p | 3.55p | 3.65p | 958714 |
| 31/03/2021 | 3.80p | 3.80p | 3.55p | 3.65p | 1109892 |
| 30/03/2021 | 3.75p | 3.90p | 3.59p | 3.80p | 1782128 |
| 29/03/2021 | 3.85p | 3.95p | 3.50p | 3.75p | 2267518 |
| 26/03/2021 | 3.80p | 3.98p | 3.53p | 3.85p | 2444812 |
| 25/03/2021 | 3.60p | 4.00p | 3.50p | 3.50p | 2919650 |
| 24/03/2021 | 3.65p | 3.90p | 3.50p | 3.50p | 4915123 |
| 23/03/2021 | 3.35p | 4.10p | 3.30p | 3.65p | 9309225 |
| 22/03/2021 | 3.25p | 3.50p | 3.10p | 3.30p | 2046603 |
| 19/03/2021 | 3.20p | 3.50p | 3.10p | 3.25p | 2393627 |
| 18/03/2021 | 3.35p | 3.50p | 2.80p | 3.20p | 6681963 |
| 17/03/2021 | 2.75p | 3.39p | 2.50p | 3.25p | 7518557 |
| 16/03/2021 | 2.50p | 2.90p | 2.50p | 2.50p | 5693109 |
| 15/03/2021 | 2.35p | 2.60p | 2.30p | 2.50p | 2588614 |
| 12/03/2021 | 2.35p | 2.50p | 2.20p | 2.36p | 3103106 |
| 11/03/2021 | 2.35p | 2.39p | 2.25p | 2.35p | 509829 |
| 10/03/2021 | 2.35p | 2.47p | 2.20p | 2.35p | 6732792 |
| 09/03/2021 | 2.40p | 2.50p | 2.10p | 2.35p | 3058035 |
| 08/03/2021 | 2.40p | 2.51p | 2.32p | 2.40p | 1020334 |
| 05/03/2021 | 2.50p | 2.58p | 2.30p | 2.40p | 1802901 |
| 04/03/2021 | 2.45p | 2.60p | 2.36p | 2.50p | 1680745 |
| 03/03/2021 | 2.40p | 2.50p | 2.33p | 2.40p | 854443 |
| 02/03/2021 | 2.40p | 2.50p | 2.30p | 2.40p | 1155431 |
| 01/03/2021 | 2.50p | 2.50p | 2.30p | 2.40p | 735062 |
| 26/02/2021 | 2.35p | 2.60p | 2.30p | 2.50p | 1811431 |
| 25/02/2021 | 2.50p | 2.50p | 2.30p | 2.35p | 428333 |
| 24/02/2021 | 2.50p | 2.56p | 2.40p | 2.50p | 864991 |
| 23/02/2021 | 2.30p | 2.57p | 2.30p | 2.50p | 3125543 |
| 22/02/2021 | 2.30p | 2.40p | 2.30p | 2.30p | 683161 |
| 19/02/2021 | 2.40p | 2.51p | 2.30p | 2.30p | 1844283 |
| 18/02/2021 | 2.50p | 2.50p | 2.20p | 2.35p | 1832758 |
| 17/02/2021 | 2.55p | 2.57p | 2.41p | 2.50p | 1294333 |
| 16/02/2021 | 2.55p | 2.59p | 2.50p | 2.55p | 851961 |
| 15/02/2021 | 2.75p | 2.75p | 2.50p | 2.55p | 2987190 |
| 12/02/2021 | 2.80p | 2.87p | 2.50p | 2.60p | 3165812 |
| 11/02/2021 | 2.15p | 3.00p | 2.10p | 2.80p | 12736809 |
| 10/02/2021 | 2.45p | 2.48p | 2.30p | 2.32p | 1133167 |
| 09/02/2021 | 2.55p | 2.59p | 2.40p | 2.45p | 828674 |
| 08/02/2021 | 2.45p | 2.60p | 2.35p | 2.50p | 1568833 |
| 05/02/2021 | 2.20p | 2.60p | 2.20p | 2.45p | 4077037 |
| 04/02/2021 | 2.15p | 2.30p | 1.90p | 2.20p | 2971169 |
| 03/02/2021 | 2.15p | 2.23p | 2.06p | 2.15p | 321530 |
| 02/02/2021 | 2.25p | 2.30p | 2.08p | 2.15p | 3323092 |
| 01/02/2021 | 2.05p | 2.30p | 1.99p | 2.25p | 3522893 |
| 29/01/2021 | 2.20p | 2.28p | 2.00p | 2.05p | 2042802 |
| 28/01/2021 | 2.35p | 2.40p | 2.10p | 2.25p | 1427373 |
| 27/01/2021 | 2.35p | 2.47p | 2.30p | 2.35p | 1390290 |
| 26/01/2021 | 2.45p | 2.55p | 2.33p | 2.35p | 984549 |
| 25/01/2021 | 2.40p | 2.64p | 2.30p | 2.45p | 4573833 |
| 22/01/2021 | 2.40p | 2.50p | 2.10p | 2.40p | 3521163 |
| 21/01/2021 | 2.40p | 2.48p | 2.20p | 2.20p | 1502118 |
| 20/01/2021 | 2.35p | 2.49p | 2.30p | 2.30p | 2080373 |
| 19/01/2021 | 2.30p | 2.40p | 2.15p | 2.16p | 3371402 |
| 18/01/2021 | 2.40p | 2.43p | 2.20p | 2.30p | 1955860 |
| 15/01/2021 | 2.70p | 2.70p | 2.10p | 2.45p | 8494116 |
| 14/01/2021 | 2.60p | 2.70p | 2.30p | 2.50p | 5924620 |
| 13/01/2021 | 2.65p | 2.70p | 2.50p | 2.50p | 1379721 |
| 12/01/2021 | 2.65p | 2.69p | 2.52p | 2.55p | 707636 |
| 11/01/2021 | 2.70p | 2.74p | 2.51p | 2.65p | 1575317 |
| 08/01/2021 | 2.85p | 2.96p | 2.70p | 2.75p | 967723 |
| 07/01/2021 | 2.50p | 2.96p | 2.46p | 2.85p | 2750434 |
| 06/01/2021 | 2.60p | 2.65p | 2.40p | 2.50p | 4715390 |
| 05/01/2021 | 2.75p | 2.75p | 2.42p | 2.60p | 3784878 |
| 04/01/2021 | 2.65p | 3.00p | 2.56p | 2.85p | 5083786 |
| 01/01/2021 | 3.25p | 3.38p | 2.50p | 2.58p | 11219261 |
| 31/12/2020 | 3.25p | 3.38p | 2.50p | 2.58p | 12955599 |
| 30/12/2020 | 3.25p | 3.40p | 2.92p | 3.25p | 4180280 |
| 29/12/2020 | 3.35p | 3.70p | 3.10p | 3.25p | 5532703 |
| 28/12/2020 | 3.10p | 3.50p | 3.01p | 3.35p | 2693888 |
*Close Price adjusted for both dividends and splits