Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/04/2018 0.01p 0.01p 0.01p 0.01p 0
29/03/2018 0.01p 0.01p 0.01p 0.01p 0
28/03/2018 0.01p 0.01p 0.01p 0.01p 772749
27/03/2018 0.01p 0.01p 0.01p 0.01p 900000
26/03/2018 0.01p 0.01p 0.01p 0.01p 20892
23/03/2018 0.01p 0.01p 0.01p 0.01p 0
22/03/2018 0.01p 0.01p 0.01p 0.01p 0
21/03/2018 0.01p 0.01p 0.01p 0.01p 1090473
20/03/2018 0.01p 0.01p 0.01p 0.01p 1000100
19/03/2018 0.01p 0.01p 0.01p 0.01p 100000
16/03/2018 0.01p 0.01p 0.01p 0.01p 500000
15/03/2018 0.01p 0.01p 0.01p 0.01p 677477
14/03/2018 0.01p 0.01p 0.01p 0.01p 806425
13/03/2018 0.01p 0.01p 0.01p 0.01p 385000
12/03/2018 0.01p 0.01p 0.01p 0.01p 802329
09/03/2018 0.01p 0.01p 0.01p 0.01p 238113
08/03/2018 0.01p 0.01p 0.01p 0.01p 0
07/03/2018 0.01p 0.01p 0.01p 0.01p 199009
06/03/2018 0.01p 0.01p 0.01p 0.01p 257632
05/03/2018 0.01p 0.01p 0.01p 0.01p 1678279
02/03/2018 0.01p 0.01p 0.01p 0.01p 248342
01/03/2018 0.01p 0.01p 0.01p 0.01p 987317
28/02/2018 0.01p 0.01p 0.01p 0.01p 0
27/02/2018 0.01p 0.01p 0.01p 0.01p 269092
26/02/2018 0.01p 0.01p 0.01p 0.01p 435272
23/02/2018 0.01p 0.01p 0.01p 0.01p 1159059
22/02/2018 0.01p 0.01p 0.01p 0.01p 900
21/02/2018 0.01p 0.01p 0.01p 0.01p 500500
20/02/2018 0.01p 0.01p 0.01p 0.01p 0
19/02/2018 0.01p 0.01p 0.01p 0.01p 714059
16/02/2018 0.01p 0.01p 0.01p 0.01p 1000000
15/02/2018 0.01p 0.01p 0.01p 0.01p 0
14/02/2018 0.01p 0.01p 0.01p 0.01p 0
13/02/2018 0.01p 0.01p 0.01p 0.01p 0
12/02/2018 0.01p 0.01p 0.01p 0.01p 0
09/02/2018 0.01p 0.01p 0.01p 0.01p 391147
08/02/2018 0.01p 0.01p 0.01p 0.01p 0
07/02/2018 0.01p 0.01p 0.01p 0.01p 900000
06/02/2018 0.01p 0.01p 0.01p 0.01p 59104
05/02/2018 0.01p 0.01p 0.01p 0.01p 769592
02/02/2018 0.01p 0.01p 0.01p 0.01p 2032765
01/02/2018 0.01p 0.01p 0.01p 0.01p 150000
31/01/2018 0.01p 0.01p 0.01p 0.01p 566000
30/01/2018 0.01p 0.01p 0.01p 0.01p 1525574
29/01/2018 0.01p 0.01p 0.01p 0.01p 225330
26/01/2018 0.01p 0.01p 0.01p 0.01p 0
25/01/2018 0.01p 0.01p 0.01p 0.01p 37375
24/01/2018 0.01p 0.01p 0.01p 0.01p 2601586
23/01/2018 0.01p 0.01p 0.01p 0.01p 600000
22/01/2018 0.01p 0.01p 0.01p 0.01p 0
19/01/2018 0.01p 0.01p 0.01p 0.01p 0
18/01/2018 0.01p 0.01p 0.01p 0.01p 0
17/01/2018 0.01p 0.01p 0.01p 0.01p 500000
16/01/2018 0.01p 0.01p 0.01p 0.01p 0
15/01/2018 0.02p 0.02p 0.01p 0.01p 1039513
12/01/2018 0.01p 0.01p 0.01p 0.01p 765516
11/01/2018 0.01p 0.02p 0.01p 0.01p 2358300
10/01/2018 0.01p 0.01p 0.01p 0.01p 33697
09/01/2018 0.01p 0.01p 0.01p 0.01p 147410
08/01/2018 0.01p 0.01p 0.01p 0.01p 277655
05/01/2018 0.01p 0.01p 0.01p 0.01p 20000
04/01/2018 0.01p 0.01p 0.01p 0.01p 0
03/01/2018 0.01p 0.01p 0.01p 0.01p 51923
02/01/2018 0.01p 0.01p 0.01p 0.01p 51595
29/12/2017 0.01p 0.01p 0.01p 0.01p 0
28/12/2017 0.01p 0.01p 0.01p 0.01p 700000
27/12/2017 0.02p 0.02p 0.01p 0.01p 579124
22/12/2017 0.02p 0.02p 0.02p 0.02p 0
21/12/2017 0.02p 0.02p 0.01p 0.02p 1308194
20/12/2017 0.01p 0.02p 0.01p 0.02p 4970021

*Close Price adjusted for both dividends and splits