Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/02/2022 2.05p 2.05p 1.90p 2.00p 1123763
17/02/2022 2.05p 2.05p 2.00p 2.05p 51608
16/02/2022 2.05p 2.07p 2.01p 2.05p 637104
15/02/2022 2.05p 2.09p 1.96p 2.05p 1825713
14/02/2022 2.20p 2.28p 2.00p 2.00p 1182903
11/02/2022 2.20p 2.30p 2.10p 2.20p 2151098
10/02/2022 2.20p 2.29p 2.10p 2.20p 1879188
09/02/2022 2.20p 2.20p 2.10p 2.20p 638985
08/02/2022 2.30p 2.30p 2.08p 2.20p 3257064
07/02/2022 2.40p 2.49p 2.20p 2.30p 3653870
04/02/2022 2.40p 2.50p 2.35p 2.40p 1045935
03/02/2022 2.50p 2.57p 2.40p 2.40p 2880055
02/02/2022 2.50p 2.83p 2.10p 2.50p 5422132
01/02/2022 2.55p 2.55p 2.43p 2.50p 1639717
31/01/2022 2.65p 2.65p 2.43p 2.55p 1889143
28/01/2022 2.85p 2.85p 2.35p 2.65p 3941588
27/01/2022 2.80p 2.90p 2.80p 2.85p 277280
26/01/2022 2.90p 3.00p 2.80p 2.90p 839887
25/01/2022 2.55p 3.00p 2.50p 2.90p 2346232
24/01/2022 2.55p 2.74p 2.51p 2.55p 1131266
21/01/2022 2.65p 2.71p 2.47p 2.55p 1564350
20/01/2022 2.65p 2.70p 2.30p 2.65p 2446090
19/01/2022 2.65p 2.80p 2.65p 2.65p 412698
18/01/2022 2.55p 2.74p 2.30p 2.65p 5548373
17/01/2022 2.70p 2.73p 2.55p 2.55p 1268506
14/01/2022 2.65p 2.80p 2.55p 2.70p 1991107
13/01/2022 2.70p 2.70p 2.51p 2.65p 2438260
12/01/2022 2.70p 2.70p 2.50p 2.70p 642606
10/01/2022 2.75p 2.77p 2.50p 2.70p 752262
07/01/2022 2.90p 2.90p 2.70p 2.75p 3110698
06/01/2022 2.95p 2.95p 2.80p 2.95p 680565
05/01/2022 3.00p 3.00p 2.93p 2.95p 730000
04/01/2022 3.00p 3.09p 2.92p 3.00p 1229817
03/01/2022 2.95p 3.00p 2.92p 2.95p 427279
31/12/2021 2.95p 3.00p 2.92p 2.95p 427279
30/12/2021 3.00p 3.07p 2.92p 2.95p 411556
29/12/2021 3.10p 3.10p 2.90p 3.00p 485833
28/12/2021 3.10p 3.10p 3.00p 3.10p 224646
27/12/2021 3.10p 3.10p 3.00p 3.10p 224646
24/12/2021 3.10p 3.10p 3.00p 3.10p 224646
23/12/2021 3.20p 3.20p 3.00p 3.10p 796375
22/12/2021 3.20p 3.20p 3.06p 3.20p 1517739
21/12/2021 3.30p 3.40p 3.00p 3.21p 598161
20/12/2021 3.35p 3.37p 3.12p 3.30p 2390185
17/12/2021 3.00p 3.42p 3.00p 3.35p 4880570
16/12/2021 2.90p 3.17p 2.90p 3.00p 2365903
15/12/2021 2.75p 3.00p 2.73p 2.90p 2093388
14/12/2021 2.75p 2.82p 2.60p 2.82p 4178155
13/12/2021 2.80p 2.89p 2.72p 2.75p 1742436
10/12/2021 2.90p 2.99p 2.70p 2.80p 2499733
09/12/2021 2.90p 2.98p 2.80p 2.90p 475591
08/12/2021 3.00p 3.04p 2.80p 2.80p 1724237
07/12/2021 2.90p 3.10p 2.86p 3.00p 2127048
06/12/2021 3.00p 3.07p 2.90p 2.90p 1383713
03/12/2021 3.00p 3.20p 2.90p 3.00p 1402901
02/12/2021 3.05p 3.11p 2.80p 3.00p 2852096
01/12/2021 3.13p 3.20p 2.90p 3.20p 1348129
30/11/2021 3.13p 3.24p 3.08p 3.13p 1028496
29/11/2021 3.15p 3.20p 3.00p 3.13p 1557568
26/11/2021 3.10p 3.19p 3.00p 3.15p 1275711
25/11/2021 3.15p 3.15p 3.01p 3.15p 235869
24/11/2021 3.35p 3.45p 3.13p 3.15p 2211524
23/11/2021 3.20p 3.50p 3.03p 3.35p 1397489
22/11/2021 3.20p 3.20p 3.01p 3.20p 957264
19/11/2021 3.15p 3.40p 3.00p 3.25p 2071149
18/11/2021 3.00p 3.10p 2.90p 3.00p 3581733
17/11/2021 3.20p 3.20p 2.90p 3.15p 1269397
16/11/2021 2.90p 3.30p 2.81p 3.20p 2326053
15/11/2021 2.95p 3.20p 2.80p 2.90p 1505464
12/11/2021 3.20p 3.20p 2.81p 3.05p 5551267
11/11/2021 3.35p 3.35p 3.10p 3.20p 1266121
10/11/2021 3.45p 3.50p 3.33p 3.35p 547974
09/11/2021 3.15p 3.70p 3.06p 3.45p 5938389
08/11/2021 3.25p 3.40p 3.00p 3.15p 718259
05/11/2021 2.95p 3.36p 2.90p 3.25p 3203899
04/11/2021 3.25p 3.30p 2.82p 2.95p 1947709
03/11/2021 3.25p 3.25p 3.12p 3.25p 980065
02/11/2021 3.10p 3.34p 2.90p 3.25p 3019819
01/11/2021 3.15p 3.20p 2.80p 3.10p 4115057
29/10/2021 3.23p 3.40p 3.10p 3.15p 2555356
28/10/2021 3.00p 3.23p 2.91p 3.23p 2944956
27/10/2021 2.98p 3.10p 2.85p 3.00p 1437454
26/10/2021 2.80p 3.10p 2.72p 2.98p 6144368
25/10/2021 2.75p 2.90p 2.50p 2.80p 3242726
22/10/2021 2.60p 2.90p 2.60p 2.75p 628780
21/10/2021 2.55p 2.65p 2.51p 2.60p 1673029
20/10/2021 2.55p 2.62p 2.52p 2.55p 721540
19/10/2021 2.60p 2.60p 2.50p 2.55p 1182772
18/10/2021 2.60p 2.60p 2.51p 2.60p 906874
15/10/2021 2.60p 2.69p 2.52p 2.60p 1002272
14/10/2021 2.45p 2.70p 2.45p 2.60p 1650885
13/10/2021 2.55p 2.60p 2.40p 2.60p 492789
12/10/2021 2.60p 2.60p 2.50p 2.55p 238634
11/10/2021 2.60p 2.60p 2.51p 2.60p 422622
08/10/2021 2.60p 2.69p 2.53p 2.60p 700000
07/10/2021 2.60p 2.69p 2.50p 2.60p 384863
06/10/2021 2.55p 2.64p 2.51p 2.60p 536656
05/10/2021 2.65p 2.69p 2.50p 2.55p 3233834
04/10/2021 2.65p 2.70p 2.61p 2.65p 71798
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

*Close Price adjusted for both dividends and splits