Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/10/2019 1.60p 1.95p 1.60p 1.85p 5932917
29/10/2019 1.78p 1.78p 1.60p 1.63p 2139660
28/10/2019 1.73p 1.79p 1.55p 1.78p 4830606
25/10/2019 1.85p 1.90p 1.63p 1.73p 8283747
24/10/2019 2.03p 2.03p 1.80p 1.85p 3401383
23/10/2019 2.10p 2.14p 1.81p 2.03p 3645430
22/10/2019 1.95p 2.18p 1.82p 2.10p 6710687
21/10/2019 1.80p 2.10p 1.80p 1.95p 5925348
18/10/2019 1.70p 2.06p 1.64p 1.80p 4339051
17/10/2019 1.65p 1.79p 1.42p 1.70p 4421066
16/10/2019 1.55p 1.79p 1.52p 1.65p 5700440
15/10/2019 1.25p 1.70p 1.22p 1.55p 9468894
14/10/2019 1.20p 1.30p 1.20p 1.25p 3345993
11/10/2019 1.10p 1.22p 1.02p 1.20p 792041
10/10/2019 1.20p 1.22p 1.00p 1.10p 1100649
09/10/2019 1.20p 1.22p 1.14p 1.20p 181839
08/10/2019 1.10p 1.25p 1.07p 1.20p 668050
07/10/2019 1.20p 1.20p 1.05p 1.10p 6535607
04/10/2019 1.20p 1.20p 1.11p 1.20p 2062879
03/10/2019 1.25p 1.29p 1.19p 1.20p 1159892
02/10/2019 1.25p 1.29p 1.21p 1.25p 1123639
01/10/2019 1.25p 1.36p 1.15p 1.25p 3327167
30/09/2019 1.30p 1.30p 1.22p 1.25p 790099
27/09/2019 1.50p 1.50p 1.22p 1.30p 1522826
26/09/2019 1.50p 1.58p 1.41p 1.50p 1696787
25/09/2019 1.45p 1.55p 1.45p 1.50p 1088795
24/09/2019 1.65p 1.65p 1.33p 1.45p 2568705
23/09/2019 1.70p 1.73p 1.51p 1.65p 2149819
20/09/2019 0.01p 0.02p 0.01p 0.02p 8167799
19/09/2019 0.01p 0.01p 0.01p 0.01p 1135898
18/09/2019 0.01p 0.01p 0.01p 0.01p 721900
17/09/2019 0.01p 0.01p 0.01p 0.01p 1347735
16/09/2019 0.01p 0.01p 0.01p 0.01p 3699538
13/09/2019 0.01p 0.01p 0.01p 0.01p 1029638
12/09/2019 0.01p 0.01p 0.01p 0.01p 235394
11/09/2019 0.01p 0.01p 0.01p 0.01p 459038
10/09/2019 0.01p 0.01p 0.01p 0.01p 11400418
09/09/2019 0.01p 0.01p 0.01p 0.01p 2205428
06/09/2019 0.01p 0.01p 0.01p 0.01p 2596760
05/09/2019 0.01p 0.01p 0.01p 0.01p 700054
04/09/2019 0.01p 0.01p 0.01p 0.01p 70484
03/09/2019 0.01p 0.01p 0.01p 0.01p 15000
02/09/2019 0.01p 0.01p 0.01p 0.01p 599293
30/08/2019 0.01p 0.01p 0.01p 0.01p 2282524
29/08/2019 0.01p 0.01p 0.01p 0.01p 3670576
28/08/2019 0.01p 0.01p 0.01p 0.01p 3626967
27/08/2019 0.01p 0.01p 0.01p 0.01p 536397
23/08/2019 0.01p 0.01p 0.01p 0.01p 1164923
22/08/2019 0.01p 0.01p 0.01p 0.01p 72522
21/08/2019 0.01p 0.01p 0.01p 0.01p 983317
20/08/2019 0.01p 0.01p 0.01p 0.01p 515788
19/08/2019 0.01p 0.01p 0.01p 0.01p 1180325
16/08/2019 0.01p 0.01p 0.01p 0.01p 1235812
15/08/2019 0.01p 0.01p 0.01p 0.01p 3996619
14/08/2019 0.01p 0.01p 0.01p 0.01p 249779
13/08/2019 0.01p 0.01p 0.01p 0.01p 420573
12/08/2019 0.01p 0.01p 0.01p 0.01p 1405307
09/08/2019 0.01p 0.01p 0.01p 0.01p 958552
08/08/2019 0.01p 0.01p 0.01p 0.01p 595183
07/08/2019 0.01p 0.01p 0.01p 0.01p 1139622
06/08/2019 0.01p 0.01p 0.01p 0.01p 1329815
05/08/2019 0.01p 0.01p 0.01p 0.01p 593946
02/08/2019 0.01p 0.01p 0.01p 0.01p 324813
01/08/2019 0.01p 0.01p 0.01p 0.01p 109919
31/07/2019 0.01p 0.01p 0.01p 0.01p 626949
30/07/2019 0.01p 0.01p 0.01p 0.01p 604262
29/07/2019 0.01p 0.01p 0.01p 0.01p 157099
26/07/2019 0.01p 0.01p 0.01p 0.01p 249357
25/07/2019 0.01p 0.01p 0.01p 0.01p 71362
24/07/2019 0.01p 0.01p 0.01p 0.01p 577708
23/07/2019 0.01p 0.01p 0.01p 0.01p 198803
22/07/2019 0.01p 0.01p 0.01p 0.01p 574105
19/07/2019 0.01p 0.01p 0.01p 0.01p 0
18/07/2019 0.01p 0.01p 0.01p 0.01p 1556919
17/07/2019 0.01p 0.01p 0.01p 0.01p 3386503
16/07/2019 0.01p 0.01p 0.01p 0.01p 6252682
15/07/2019 0.01p 0.01p 0.01p 0.01p 14271301
12/07/2019 0.01p 0.01p 0.01p 0.01p 2783808
11/07/2019 0.01p 0.01p 0.01p 0.01p 2314985
10/07/2019 0.01p 0.01p 0.01p 0.01p 3216581
09/07/2019 0.01p 0.01p 0.01p 0.01p 8473821
08/07/2019 0.01p 0.01p 0.01p 0.01p 3143524
05/07/2019 0.01p 0.01p 0.01p 0.01p 14681667
04/07/2019 0.01p 0.01p 0.01p 0.01p 8220268
03/07/2019 0.01p 0.01p 0.01p 0.01p 11832271
02/07/2019 0.01p 0.01p 0.01p 0.01p 8098319
01/07/2019 0.02p 0.02p 0.01p 0.01p 42991656
28/06/2019 0.02p 0.02p 0.01p 0.02p 5151736
27/06/2019 0.02p 0.02p 0.01p 0.02p 1470078
26/06/2019 0.02p 0.02p 0.02p 0.02p 2860255
25/06/2019 0.02p 0.02p 0.02p 0.02p 3240280
24/06/2019 0.02p 0.02p 0.02p 0.02p 2575555
21/06/2019 0.02p 0.02p 0.02p 0.02p 1481714
20/06/2019 0.02p 0.02p 0.02p 0.02p 2237789
19/06/2019 0.02p 0.02p 0.02p 0.02p 4518581
18/06/2019 0.02p 0.02p 0.02p 0.02p 2001764
17/06/2019 0.02p 0.02p 0.02p 0.02p 1819905
14/06/2019 0.02p 0.02p 0.02p 0.02p 1205726
13/06/2019 0.02p 0.02p 0.02p 0.02p 550000
12/06/2019 0.02p 0.02p 0.02p 0.02p 597870
11/06/2019 0.02p 0.02p 0.02p 0.02p 316438
10/06/2019 0.02p 0.02p 0.02p 0.02p 1204237
07/06/2019 0.02p 0.02p 0.02p 0.02p 1496494
06/06/2019 0.02p 0.02p 0.02p 0.02p 4082859
05/06/2019 0.02p 0.02p 0.02p 0.02p 1564826
04/06/2019 0.02p 0.02p 0.02p 0.02p 1784429
03/06/2019 0.02p 0.02p 0.02p 0.02p 1385353
31/05/2019 0.02p 0.02p 0.02p 0.02p 1612713
30/05/2019 0.02p 0.02p 0.02p 0.02p 10617863
29/05/2019 0.02p 0.02p 0.02p 0.02p 4280772
28/05/2019 0.02p 0.02p 0.02p 0.02p 1128026
24/05/2019 0.02p 0.02p 0.02p 0.02p 1168812
23/05/2019 0.02p 0.02p 0.02p 0.02p 1539020
22/05/2019 0.02p 0.02p 0.02p 0.02p 465976
21/05/2019 0.02p 0.02p 0.02p 0.02p 3151004
20/05/2019 0.02p 0.02p 0.02p 0.02p 1919020
17/05/2019 0.02p 0.02p 0.02p 0.02p 1734587
16/05/2019 0.02p 0.02p 0.02p 0.02p 1605215
15/05/2019 0.02p 0.02p 0.02p 0.02p 820316
14/05/2019 0.02p 0.02p 0.02p 0.02p 2520184
13/05/2019 0.02p 0.02p 0.02p 0.02p 782743
10/05/2019 0.02p 0.02p 0.02p 0.02p 7370402
09/05/2019 0.02p 0.02p 0.02p 0.02p 2722269
08/05/2019 0.02p 0.02p 0.02p 0.02p 3328089
07/05/2019 0.02p 0.02p 0.02p 0.02p 1238272
03/05/2019 0.02p 0.02p 0.02p 0.02p 9374955
02/05/2019 0.02p 0.02p 0.02p 0.02p 7228715
01/05/2019 0.02p 0.02p 0.02p 0.02p 4808437
30/04/2019 0.02p 0.02p 0.02p 0.02p 12807255
29/04/2019 0.02p 0.02p 0.02p 0.02p 1968300
26/04/2019 0.01p 0.02p 0.01p 0.02p 3454682
25/04/2019 0.02p 0.02p 0.01p 0.01p 2695344
24/04/2019 0.02p 0.02p 0.02p 0.02p 2873472
23/04/2019 0.02p 0.02p 0.02p 0.02p 605832
18/04/2019 0.01p 0.02p 0.01p 0.02p 3035326
17/04/2019 0.01p 0.02p 0.01p 0.01p 3205164
16/04/2019 0.01p 0.01p 0.01p 0.01p 2159644
15/04/2019 0.01p 0.01p 0.01p 0.01p 491837
12/04/2019 0.01p 0.01p 0.01p 0.01p 2432081
11/04/2019 0.01p 0.01p 0.01p 0.01p 1446103
10/04/2019 0.01p 0.01p 0.01p 0.01p 722783
09/04/2019 0.02p 0.02p 0.01p 0.01p 313478
08/04/2019 0.02p 0.02p 0.01p 0.02p 10792288
05/04/2019 0.02p 0.02p 0.01p 0.02p 10600
04/04/2019 0.02p 0.02p 0.01p 0.02p 314301
03/04/2019 0.02p 0.02p 0.01p 0.02p 841847
02/04/2019 0.02p 0.02p 0.02p 0.02p 16583
01/04/2019 0.02p 0.02p 0.02p 0.02p 1375524
29/03/2019 0.02p 0.02p 0.02p 0.02p 448865
28/03/2019 0.02p 0.02p 0.02p 0.02p 1095952
27/03/2019 0.02p 0.02p 0.02p 0.02p 8808
26/03/2019 0.02p 0.02p 0.02p 0.02p 778062
25/03/2019 0.02p 0.02p 0.02p 0.02p 364342
22/03/2019 0.02p 0.02p 0.02p 0.02p 1185265
21/03/2019 0.02p 0.02p 0.02p 0.02p 583937
20/03/2019 0.02p 0.02p 0.02p 0.02p 73633
19/03/2019 0.02p 0.02p 0.02p 0.02p 97056
18/03/2019 0.02p 0.02p 0.02p 0.02p 93199
15/03/2019 0.02p 0.02p 0.02p 0.02p 697022
14/03/2019 0.02p 0.02p 0.01p 0.02p 3006021
13/03/2019 0.02p 0.02p 0.02p 0.02p 316498
12/03/2019 0.02p 0.02p 0.02p 0.02p 1000411
11/03/2019 0.02p 0.02p 0.02p 0.02p 142732
08/03/2019 0.02p 0.02p 0.02p 0.02p 2487625
07/03/2019 0.02p 0.02p 0.02p 0.02p 1052682
06/03/2019 0.02p 0.02p 0.02p 0.02p 1977330
05/03/2019 0.02p 0.02p 0.02p 0.02p 683809
04/03/2019 0.02p 0.02p 0.02p 0.02p 745852
01/03/2019 0.02p 0.02p 0.02p 0.02p 1109692
28/02/2019 0.02p 0.02p 0.02p 0.02p 103819
27/02/2019 0.02p 0.02p 0.02p 0.02p 1942974
26/02/2019 0.02p 0.02p 0.02p 0.02p 741121
25/02/2019 0.02p 0.02p 0.02p 0.02p 457584
22/02/2019 0.02p 0.02p 0.02p 0.02p 4439563
21/02/2019 0.02p 0.02p 0.02p 0.02p 213269
20/02/2019 0.02p 0.02p 0.02p 0.02p 2570734
19/02/2019 0.02p 0.02p 0.02p 0.02p 4269541
18/02/2019 0.02p 0.02p 0.02p 0.02p 2354172
15/02/2019 0.02p 0.02p 0.02p 0.02p 1196630
14/02/2019 0.02p 0.02p 0.02p 0.02p 3814946
13/02/2019 0.02p 0.02p 0.02p 0.02p 5821578
12/02/2019 0.02p 0.02p 0.02p 0.02p 1498006
11/02/2019 0.02p 0.02p 0.02p 0.02p 1554069
08/02/2019 0.03p 0.03p 0.02p 0.02p 1538943
07/02/2019 0.03p 0.03p 0.02p 0.02p 3094210
06/02/2019 0.03p 0.03p 0.03p 0.03p 2026943
05/02/2019 0.03p 0.03p 0.03p 0.03p 2974937
04/02/2019 0.02p 0.03p 0.02p 0.03p 3428013
01/02/2019 0.02p 0.03p 0.02p 0.02p 3331910
31/01/2019 0.02p 0.02p 0.02p 0.02p 1985069
30/01/2019 0.02p 0.02p 0.02p 0.02p 3691556
29/01/2019 0.02p 0.02p 0.02p 0.02p 2382964
28/01/2019 0.02p 0.02p 0.02p 0.02p 1308336
25/01/2019 0.02p 0.02p 0.02p 0.02p 767963
24/01/2019 0.02p 0.02p 0.02p 0.02p 2906281
23/01/2019 0.02p 0.02p 0.02p 0.02p 1196464
22/01/2019 0.02p 0.02p 0.02p 0.02p 1004840
21/01/2019 0.02p 0.02p 0.02p 0.02p 379403
18/01/2019 0.02p 0.02p 0.02p 0.02p 1069413
17/01/2019 0.02p 0.02p 0.02p 0.02p 3021231

*Close Price adjusted for both dividends and splits