Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
24/08/2018 0.02p 0.02p 0.02p 0.02p 9177998
23/08/2018 0.01p 0.02p 0.01p 0.02p 7362256
22/08/2018 0.01p 0.01p 0.01p 0.01p 830730
21/08/2018 0.01p 0.01p 0.01p 0.01p 348164
20/08/2018 0.01p 0.01p 0.01p 0.01p 773121
17/08/2018 0.01p 0.01p 0.01p 0.01p 204081
16/08/2018 0.01p 0.01p 0.01p 0.01p 110616
15/08/2018 0.01p 0.01p 0.01p 0.01p 211614
14/08/2018 0.01p 0.01p 0.01p 0.01p 842665
13/08/2018 0.01p 0.01p 0.01p 0.01p 1252935
10/08/2018 0.01p 0.01p 0.01p 0.01p 24315
09/08/2018 0.01p 0.01p 0.01p 0.01p 803395
08/08/2018 0.01p 0.01p 0.01p 0.01p 709467
07/08/2018 0.01p 0.01p 0.01p 0.01p 778936
06/08/2018 0.02p 0.02p 0.01p 0.01p 1284209
03/08/2018 0.01p 0.02p 0.01p 0.02p 1744074
02/08/2018 0.01p 0.01p 0.01p 0.01p 2207555
01/08/2018 0.01p 0.01p 0.01p 0.01p 693651
31/07/2018 0.01p 0.01p 0.01p 0.01p 577431
30/07/2018 0.01p 0.01p 0.01p 0.01p 3116350
27/07/2018 0.01p 0.01p 0.01p 0.01p 1015345
26/07/2018 0.01p 0.01p 0.01p 0.01p 507342
25/07/2018 0.01p 0.01p 0.01p 0.01p 90000
24/07/2018 0.01p 0.01p 0.01p 0.01p 50000
23/07/2018 0.01p 0.01p 0.01p 0.01p 1083882
20/07/2018 0.01p 0.01p 0.01p 0.01p 3077577
19/07/2018 0.01p 0.01p 0.01p 0.01p 871055
18/07/2018 0.01p 0.01p 0.01p 0.01p 1641450
17/07/2018 0.01p 0.01p 0.01p 0.01p 231761
16/07/2018 0.01p 0.01p 0.01p 0.01p 2054565
13/07/2018 0.01p 0.01p 0.01p 0.01p 1737221
12/07/2018 0.01p 0.01p 0.01p 0.01p 494036
11/07/2018 0.01p 0.01p 0.01p 0.01p 576808
10/07/2018 0.01p 0.01p 0.01p 0.01p 1371857
09/07/2018 0.01p 0.01p 0.01p 0.01p 1141670
06/07/2018 0.01p 0.01p 0.01p 0.01p 2815333
05/07/2018 0.01p 0.01p 0.01p 0.01p 479459
04/07/2018 0.01p 0.01p 0.01p 0.01p 326116
03/07/2018 0.01p 0.01p 0.01p 0.01p 1852639
02/07/2018 0.01p 0.01p 0.01p 0.01p 14985196
29/06/2018 0.01p 0.01p 0.01p 0.01p 2896145
28/06/2018 0.01p 0.01p 0.01p 0.01p 1854580
27/06/2018 0.01p 0.01p 0.01p 0.01p 2050790
26/06/2018 0.01p 0.01p 0.01p 0.01p 1718907
25/06/2018 0.01p 0.01p 0.01p 0.01p 808157
22/06/2018 0.01p 0.01p 0.01p 0.01p 901331
21/06/2018 0.01p 0.01p 0.01p 0.01p 3811976
20/06/2018 0.01p 0.01p 0.01p 0.01p 1342615
19/06/2018 0.02p 0.02p 0.01p 0.01p 2735625
18/06/2018 0.01p 0.02p 0.01p 0.02p 2268909
15/06/2018 0.02p 0.02p 0.01p 0.01p 3342557
14/06/2018 0.02p 0.02p 0.01p 0.02p 3044987
13/06/2018 0.01p 0.02p 0.01p 0.02p 11306887
12/06/2018 0.01p 0.02p 0.01p 0.01p 13792013
11/06/2018 0.01p 0.01p 0.01p 0.01p 3247752
08/06/2018 0.01p 0.02p 0.01p 0.01p 9407674
07/06/2018 0.01p 0.01p 0.01p 0.01p 1858752
06/06/2018 0.01p 0.01p 0.01p 0.01p 1693943
05/06/2018 0.01p 0.01p 0.01p 0.01p 6418560
04/06/2018 0.01p 0.01p 0.01p 0.01p 553043
01/06/2018 0.01p 0.02p 0.01p 0.01p 3670314
31/05/2018 0.01p 0.01p 0.01p 0.01p 1344952
30/05/2018 0.02p 0.02p 0.01p 0.01p 2889654
29/05/2018 0.01p 0.02p 0.01p 0.02p 4899346
25/05/2018 0.01p 0.02p 0.01p 0.01p 2301633
24/05/2018 0.01p 0.01p 0.01p 0.01p 1203865
23/05/2018 0.01p 0.01p 0.01p 0.01p 1758359
22/05/2018 0.01p 0.01p 0.01p 0.01p 2400720
21/05/2018 0.01p 0.01p 0.01p 0.01p 900983
18/05/2018 0.01p 0.01p 0.01p 0.01p 3554331
17/05/2018 0.01p 0.01p 0.01p 0.01p 2337928
16/05/2018 0.01p 0.01p 0.01p 0.01p 2662519
15/05/2018 0.01p 0.02p 0.01p 0.01p 5463461
14/05/2018 0.01p 0.02p 0.01p 0.01p 7793440
11/05/2018 0.01p 0.01p 0.01p 0.01p 4751455
10/05/2018 0.01p 0.01p 0.01p 0.01p 300000
09/05/2018 0.01p 0.01p 0.01p 0.01p 568934
08/05/2018 0.01p 0.01p 0.01p 0.01p 1185994
04/05/2018 0.01p 0.01p 0.01p 0.01p 2998228
03/05/2018 0.01p 0.01p 0.01p 0.01p 1534995
02/05/2018 0.01p 0.01p 0.01p 0.01p 1024135
01/05/2018 0.01p 0.01p 0.01p 0.01p 1523046
30/04/2018 0.01p 0.01p 0.01p 0.01p 3432192
27/04/2018 0.01p 0.01p 0.01p 0.01p 1013041
26/04/2018 0.01p 0.01p 0.01p 0.01p 2155522
25/04/2018 0.01p 0.01p 0.01p 0.01p 5626471
24/04/2018 0.01p 0.01p 0.01p 0.01p 0
23/04/2018 0.01p 0.01p 0.01p 0.01p 0
20/04/2018 0.01p 0.01p 0.01p 0.01p 485436
19/04/2018 0.01p 0.01p 0.01p 0.01p 0
18/04/2018 0.01p 0.01p 0.01p 0.01p 0
17/04/2018 0.01p 0.01p 0.01p 0.01p 144955
16/04/2018 0.01p 0.01p 0.01p 0.01p 150000
13/04/2018 0.01p 0.01p 0.01p 0.01p 987952
12/04/2018 0.01p 0.01p 0.01p 0.01p 834610
11/04/2018 0.01p 0.01p 0.01p 0.01p 196644
10/04/2018 0.01p 0.01p 0.01p 0.01p 500000
09/04/2018 0.01p 0.01p 0.01p 0.01p 1019955
06/04/2018 0.01p 0.01p 0.01p 0.01p 3436850
05/04/2018 0.01p 0.01p 0.01p 0.01p 0
04/04/2018 0.01p 0.01p 0.01p 0.01p 1527477

*Close Price adjusted for both dividends and splits