Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
16/01/2019 0.02p 0.02p 0.02p 0.02p 906190
15/01/2019 0.02p 0.02p 0.02p 0.02p 382604
14/01/2019 0.02p 0.02p 0.02p 0.02p 669228
11/01/2019 0.02p 0.02p 0.02p 0.02p 562382
10/01/2019 0.02p 0.02p 0.02p 0.02p 1970785
09/01/2019 0.02p 0.02p 0.02p 0.02p 1081465
08/01/2019 0.02p 0.02p 0.02p 0.02p 705299
07/01/2019 0.02p 0.02p 0.02p 0.02p 1026573
04/01/2019 0.02p 0.02p 0.02p 0.02p 426370
03/01/2019 0.02p 0.02p 0.02p 0.02p 1650620
02/01/2019 0.02p 0.02p 0.02p 0.02p 748411
31/12/2018 0.02p 0.02p 0.02p 0.02p 895824
28/12/2018 0.02p 0.02p 0.02p 0.02p 517223
27/12/2018 0.02p 0.02p 0.02p 0.02p 2116714
24/12/2018 0.02p 0.02p 0.02p 0.02p 1758207
21/12/2018 0.02p 0.02p 0.02p 0.02p 995893
20/12/2018 0.02p 0.02p 0.02p 0.02p 1089964
19/12/2018 0.02p 0.02p 0.02p 0.02p 700640
18/12/2018 0.02p 0.02p 0.02p 0.02p 1640044
17/12/2018 0.02p 0.03p 0.02p 0.02p 4657450
14/12/2018 0.02p 0.02p 0.02p 0.02p 3929765
13/12/2018 0.02p 0.02p 0.02p 0.02p 2058447
12/12/2018 0.02p 0.02p 0.02p 0.02p 2040201
11/12/2018 0.02p 0.02p 0.02p 0.02p 399174
10/12/2018 0.02p 0.02p 0.02p 0.02p 1085520
07/12/2018 0.02p 0.02p 0.02p 0.02p 550446
06/12/2018 0.02p 0.02p 0.02p 0.02p 3675524
05/12/2018 0.02p 0.02p 0.02p 0.02p 2053842
04/12/2018 0.02p 0.03p 0.02p 0.02p 1474375
03/12/2018 0.03p 0.03p 0.02p 0.02p 1665798
30/11/2018 0.02p 0.03p 0.02p 0.03p 3810954
29/11/2018 0.03p 0.03p 0.02p 0.02p 1877411
28/11/2018 0.03p 0.03p 0.02p 0.03p 3425228
27/11/2018 0.02p 0.03p 0.02p 0.03p 3832718
26/11/2018 0.03p 0.03p 0.02p 0.02p 1897866
23/11/2018 0.03p 0.03p 0.02p 0.03p 6191792
22/11/2018 0.03p 0.03p 0.03p 0.03p 4084946
21/11/2018 0.03p 0.04p 0.03p 0.03p 8854322
20/11/2018 0.03p 0.04p 0.03p 0.03p 9739806
19/11/2018 0.03p 0.03p 0.02p 0.03p 4244042
16/11/2018 0.03p 0.03p 0.03p 0.03p 4408680
15/11/2018 0.03p 0.03p 0.03p 0.03p 6688899
14/11/2018 0.03p 0.04p 0.03p 0.03p 5030147
13/11/2018 0.03p 0.04p 0.03p 0.03p 8187452
12/11/2018 0.04p 0.04p 0.03p 0.03p 2746392
09/11/2018 0.04p 0.04p 0.03p 0.04p 9519351
08/11/2018 0.04p 0.04p 0.04p 0.04p 4601766
07/11/2018 0.05p 0.05p 0.04p 0.04p 4094478
06/11/2018 0.05p 0.05p 0.04p 0.04p 7087373
05/11/2018 0.05p 0.05p 0.04p 0.05p 5364633
02/11/2018 0.04p 0.05p 0.03p 0.05p 9575543
01/11/2018 0.04p 0.04p 0.03p 0.04p 2214736
31/10/2018 0.03p 0.04p 0.03p 0.04p 4110513
30/10/2018 0.03p 0.03p 0.03p 0.03p 2397628
29/10/2018 0.03p 0.03p 0.03p 0.03p 2194130
26/10/2018 0.03p 0.03p 0.03p 0.03p 2161921
25/10/2018 0.03p 0.03p 0.03p 0.03p 1165744
24/10/2018 0.03p 0.03p 0.03p 0.03p 2563202
23/10/2018 0.03p 0.03p 0.03p 0.03p 748827
22/10/2018 0.03p 0.03p 0.03p 0.03p 2276537
19/10/2018 0.03p 0.03p 0.03p 0.03p 2170232
18/10/2018 0.03p 0.03p 0.03p 0.03p 4027296
17/10/2018 0.03p 0.03p 0.02p 0.03p 2561553
16/10/2018 0.03p 0.03p 0.02p 0.03p 1451727
15/10/2018 0.03p 0.03p 0.02p 0.03p 2476081
12/10/2018 0.03p 0.03p 0.03p 0.03p 3090260
11/10/2018 0.03p 0.03p 0.03p 0.03p 4738125
10/10/2018 0.03p 0.03p 0.03p 0.03p 6794229
09/10/2018 0.03p 0.03p 0.02p 0.03p 3129253
08/10/2018 0.03p 0.03p 0.03p 0.03p 2155008
05/10/2018 0.03p 0.03p 0.03p 0.03p 4124437
04/10/2018 0.03p 0.03p 0.03p 0.03p 8772321
03/10/2018 0.02p 0.03p 0.02p 0.03p 10231873
02/10/2018 0.02p 0.02p 0.02p 0.02p 2908781
01/10/2018 0.02p 0.02p 0.02p 0.02p 2205451
28/09/2018 0.02p 0.02p 0.02p 0.02p 3247043
27/09/2018 0.02p 0.02p 0.02p 0.02p 1056896
26/09/2018 0.02p 0.02p 0.02p 0.02p 1275028
25/09/2018 0.02p 0.03p 0.02p 0.02p 3766450
24/09/2018 0.02p 0.02p 0.02p 0.02p 1786152
21/09/2018 0.02p 0.02p 0.02p 0.02p 2630196
20/09/2018 0.02p 0.02p 0.02p 0.02p 2876771
19/09/2018 0.02p 0.02p 0.02p 0.02p 1666864
18/09/2018 0.02p 0.02p 0.02p 0.02p 4161016
17/09/2018 0.02p 0.02p 0.02p 0.02p 6917137
14/09/2018 0.03p 0.03p 0.02p 0.02p 16381094
13/09/2018 0.03p 0.03p 0.02p 0.03p 4904919
12/09/2018 0.03p 0.03p 0.03p 0.03p 3895858
11/09/2018 0.03p 0.03p 0.03p 0.03p 5563080
10/09/2018 0.03p 0.03p 0.02p 0.03p 5533101
07/09/2018 0.02p 0.03p 0.02p 0.03p 4538195
06/09/2018 0.02p 0.02p 0.02p 0.02p 2535434
05/09/2018 0.02p 0.03p 0.02p 0.02p 8144119
04/09/2018 0.02p 0.02p 0.02p 0.02p 1643086
03/09/2018 0.02p 0.02p 0.02p 0.02p 3921945
31/08/2018 0.02p 0.02p 0.02p 0.02p 2423105
30/08/2018 0.02p 0.03p 0.02p 0.02p 3869672
29/08/2018 0.02p 0.02p 0.02p 0.02p 17637066
28/08/2018 0.02p 0.02p 0.02p 0.02p 3528434

*Close Price adjusted for both dividends and splits