Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
25/12/2020 3.10p 3.50p 3.01p 3.35p 2693888
24/12/2020 3.10p 3.50p 3.01p 3.35p 2693888
23/12/2020 3.20p 3.36p 2.80p 3.10p 5873950
22/12/2020 3.38p 3.70p 3.00p 3.20p 11179986
21/12/2020 3.05p 3.70p 2.80p 3.38p 7875448
18/12/2020 2.80p 3.38p 2.76p 3.01p 10580702
17/12/2020 3.10p 3.20p 2.55p 2.71p 8874650
16/12/2020 2.75p 3.95p 2.75p 3.10p 24650544
15/12/2020 2.25p 3.00p 2.22p 2.70p 11998800
14/12/2020 2.73p 3.10p 2.20p 2.23p 12028233
11/12/2020 2.18p 3.10p 2.14p 2.65p 15513858
10/12/2020 1.95p 2.35p 1.90p 2.20p 8855216
09/12/2020 1.68p 2.00p 1.65p 1.95p 5228909
08/12/2020 1.80p 1.84p 1.70p 1.70p 2810259
07/12/2020 1.85p 1.89p 1.75p 1.80p 1228541
04/12/2020 1.95p 1.95p 1.80p 1.85p 4094807
03/12/2020 2.03p 2.03p 1.85p 1.95p 2642543
02/12/2020 1.80p 2.12p 1.80p 1.95p 6810558
01/12/2020 1.90p 2.05p 1.75p 1.80p 6667432
30/11/2020 1.63p 2.10p 1.55p 1.96p 16840740
27/11/2020 1.60p 1.74p 1.55p 1.55p 5335179
26/11/2020 1.40p 1.79p 1.40p 1.60p 9807924
25/11/2020 1.40p 1.42p 1.38p 1.40p 1139361
24/11/2020 1.43p 1.43p 1.35p 1.35p 1960490
23/11/2020 1.40p 1.45p 1.35p 1.43p 705026
20/11/2020 1.33p 1.44p 1.33p 1.40p 2004740
19/11/2020 1.38p 1.39p 1.30p 1.35p 864629
18/11/2020 1.38p 1.39p 1.35p 1.35p 818133
17/11/2020 1.40p 1.45p 1.36p 1.38p 651849
16/11/2020 1.40p 1.45p 1.37p 1.40p 990823
13/11/2020 1.43p 1.44p 1.37p 1.40p 418146
12/11/2020 1.48p 1.55p 1.40p 1.43p 1498107
10/11/2020 1.33p 1.43p 1.33p 1.35p 2281429
09/11/2020 1.45p 1.48p 1.32p 1.35p 1880640
06/11/2020 1.58p 1.58p 1.43p 1.45p 1655514
05/11/2020 1.65p 1.65p 1.50p 1.58p 1120659
04/11/2020 1.33p 1.67p 1.32p 1.65p 10689342
03/11/2020 1.30p 1.34p 1.28p 1.30p 466591
02/11/2020 1.35p 1.35p 1.23p 1.30p 1565609
30/10/2020 1.35p 1.35p 1.31p 1.35p 784809
29/10/2020 1.35p 1.38p 1.31p 1.35p 621560
28/10/2020 1.43p 1.45p 1.32p 1.33p 1257687
27/10/2020 1.43p 1.45p 1.43p 1.43p 668765
26/10/2020 1.45p 1.45p 1.40p 1.43p 900010
23/10/2020 1.48p 1.48p 1.45p 1.48p 407279
22/10/2020 1.53p 1.53p 1.45p 1.48p 1364076
21/10/2020 1.43p 1.50p 1.41p 1.48p 3157554
20/10/2020 1.45p 1.49p 1.38p 1.43p 1919748
19/10/2020 1.55p 1.55p 1.45p 1.45p 1342272
16/10/2020 1.48p 1.58p 1.43p 1.55p 3861094
15/10/2020 1.45p 1.52p 1.45p 1.48p 1907812
14/10/2020 1.65p 1.67p 1.47p 1.48p 4157103
13/10/2020 1.35p 1.69p 1.35p 1.65p 5963713
12/10/2020 1.45p 1.45p 1.33p 1.35p 2489354
09/10/2020 1.50p 1.50p 1.40p 1.45p 2355675
08/10/2020 1.50p 1.57p 1.46p 1.50p 319678
07/10/2020 1.50p 1.57p 1.45p 1.50p 515448
06/10/2020 1.40p 1.58p 1.40p 1.50p 1456441
05/10/2020 1.43p 1.49p 1.32p 1.40p 4239837
02/10/2020 1.48p 1.55p 1.30p 1.43p 1704271
01/10/2020 1.55p 1.62p 1.40p 1.48p 1376797
30/09/2020 1.60p 1.65p 1.44p 1.55p 738346
29/09/2020 1.60p 1.68p 1.53p 1.60p 1520308
28/09/2020 1.60p 1.69p 1.52p 1.60p 1028791
25/09/2020 1.60p 1.69p 1.52p 1.60p 748910
24/09/2020 1.55p 1.68p 1.48p 1.60p 1623843
23/09/2020 1.70p 1.72p 1.53p 1.55p 2226277
22/09/2020 1.70p 1.72p 1.62p 1.70p 440978
21/09/2020 1.75p 1.79p 1.62p 1.70p 1286676
18/09/2020 1.70p 1.78p 1.69p 1.75p 599621
17/09/2020 1.70p 1.74p 1.69p 1.70p 1436796
16/09/2020 1.70p 1.75p 1.60p 1.70p 1560501
15/09/2020 1.85p 1.85p 1.69p 1.70p 2546272
14/09/2020 1.90p 1.99p 1.80p 1.85p 4815520
11/09/2020 2.03p 2.03p 1.83p 1.90p 2703492
10/09/2020 1.95p 2.20p 1.94p 2.03p 11382384
09/09/2020 1.70p 1.97p 1.64p 1.95p 6858373
08/09/2020 1.80p 1.99p 1.68p 1.70p 13353115
07/09/2020 1.55p 1.98p 1.53p 1.80p 16912020
04/09/2020 1.55p 1.59p 1.51p 1.55p 1259548
03/09/2020 1.55p 1.58p 1.50p 1.55p 3032373
02/09/2020 1.55p 1.56p 1.50p 1.55p 960475
01/09/2020 1.50p 1.60p 1.48p 1.55p 4256935
31/08/2020 1.50p 1.53p 1.47p 1.50p 1025414
28/08/2020 1.50p 1.53p 1.47p 1.50p 1025414
27/08/2020 1.50p 1.53p 1.47p 1.50p 327107
26/08/2020 1.53p 1.53p 1.47p 1.50p 507669
25/08/2020 1.53p 1.53p 1.46p 1.50p 910241
24/08/2020 1.50p 1.56p 1.49p 1.53p 3137158
21/08/2020 1.53p 1.54p 1.49p 1.53p 1519041
20/08/2020 1.45p 1.55p 1.45p 1.53p 2374807
19/08/2020 1.45p 1.50p 1.40p 1.45p 15022510
18/08/2020 1.70p 1.70p 1.60p 1.62p 1269062
17/08/2020 1.75p 1.77p 1.63p 1.70p 429198
14/08/2020 1.70p 1.80p 1.63p 1.75p 1216210
13/08/2020 1.70p 1.80p 1.70p 1.70p 1237910
12/08/2020 1.70p 1.80p 1.70p 1.70p 490011
11/08/2020 1.70p 1.77p 1.70p 1.70p 629411
10/08/2020 1.75p 1.78p 1.65p 1.70p 2013470
07/08/2020 1.90p 1.90p 1.72p 1.75p 1160417
06/08/2020 1.90p 1.91p 1.83p 1.90p 405949

*Close Price adjusted for both dividends and splits