Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Alpha Growth (ALGW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 1.13p | 1.13p | 1.13p | 1.13p | 152675 |
| 11/03/2024 | 1.20p | 1.20p | 1.12p | 1.13p | 1638354 |
| 08/03/2024 | 1.20p | 1.22p | 1.20p | 1.20p | 0 |
| 07/03/2024 | 1.15p | 1.22p | 1.13p | 1.20p | 0 |
| 06/03/2024 | 1.20p | 1.30p | 1.13p | 1.15p | 6396 |
| 05/03/2024 | 1.20p | 1.20p | 1.14p | 1.20p | 250000 |
| 04/03/2024 | 1.20p | 1.27p | 1.14p | 1.20p | 426813 |
| 01/03/2024 | 1.20p | 1.29p | 1.20p | 1.20p | 37680 |
| 29/02/2024 | 1.20p | 1.29p | 1.16p | 1.20p | 492081 |
| 28/02/2024 | 1.25p | 1.33p | 1.10p | 1.20p | 746570 |
| 27/02/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 104285 |
| 26/02/2024 | 1.25p | 1.25p | 1.13p | 1.25p | 89356 |
| 23/02/2024 | 1.25p | 1.25p | 1.13p | 1.25p | 795214 |
| 22/02/2024 | 1.25p | 1.25p | 1.19p | 1.25p | 32875 |
| 21/02/2024 | 1.25p | 1.25p | 1.13p | 1.25p | 4033 |
| 20/02/2024 | 1.30p | 1.30p | 1.19p | 1.25p | 811559 |
| 19/02/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 64422 |
| 16/02/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 86252 |
| 15/02/2024 | 1.30p | 1.30p | 1.20p | 1.30p | 86252 |
| 14/02/2024 | 1.30p | 1.30p | 1.27p | 1.30p | 253519 |
| 13/02/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 86900 |
| 12/02/2024 | 1.35p | 1.35p | 1.21p | 1.30p | 999384 |
| 09/02/2024 | 1.35p | 1.38p | 1.35p | 1.35p | 0 |
| 08/02/2024 | 1.35p | 1.35p | 1.21p | 1.35p | 108341 |
| 07/02/2024 | 1.35p | 1.38p | 1.35p | 1.35p | 0 |
| 06/02/2024 | 1.25p | 1.35p | 1.23p | 1.35p | 1696712 |
| 05/02/2024 | 1.20p | 1.25p | 1.13p | 1.25p | 1920758 |
| 02/02/2024 | 1.40p | 1.50p | 1.13p | 1.20p | 3534241 |
| 01/02/2024 | 1.40p | 1.44p | 1.32p | 1.40p | 290925 |
| 31/01/2024 | 1.40p | 1.44p | 1.36p | 1.40p | 53775 |
| 30/01/2024 | 1.40p | 1.50p | 1.40p | 1.40p | 675421 |
| 29/01/2024 | 1.50p | 1.53p | 1.30p | 1.40p | 2770385 |
| 26/01/2024 | 1.65p | 1.70p | 1.50p | 1.50p | 802062 |
| 25/01/2024 | 1.70p | 1.70p | 1.61p | 1.65p | 720157 |
| 24/01/2024 | 1.50p | 1.79p | 1.50p | 1.70p | 2120743 |
| 23/01/2024 | 1.55p | 1.55p | 1.50p | 1.50p | 181810 |
| 22/01/2024 | 1.55p | 1.57p | 1.44p | 1.55p | 2277940 |
| 19/01/2024 | 1.70p | 1.70p | 1.51p | 1.55p | 7135622 |
| 18/01/2024 | 1.70p | 1.70p | 1.69p | 1.70p | 1080000 |
| 17/01/2024 | 1.70p | 1.70p | 1.61p | 1.70p | 601733 |
| 16/01/2024 | 1.80p | 1.90p | 1.60p | 1.70p | 125177 |
| 15/01/2024 | 1.80p | 1.80p | 1.73p | 1.80p | 64582 |
| 12/01/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 74173 |
| 11/01/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 532269 |
| 10/01/2024 | 1.80p | 1.80p | 1.73p | 1.80p | 20 |
| 09/01/2024 | 1.95p | 2.00p | 1.72p | 1.80p | 1076325 |
| 08/01/2024 | 2.00p | 2.00p | 1.80p | 1.95p | 232481 |
| 05/01/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
| 04/01/2024 | 1.85p | 2.00p | 1.85p | 2.00p | 1121496 |
| 03/01/2024 | 2.25p | 2.40p | 1.75p | 1.85p | 3949870 |
| 02/01/2024 | 2.25p | 2.40p | 2.10p | 2.25p | 275854 |
| 29/12/2023 | 2.20p | 2.30p | 2.13p | 2.25p | 1041147 |
| 28/12/2023 | 2.20p | 2.30p | 2.10p | 2.20p | 230579 |
| 27/12/2023 | 2.20p | 2.30p | 2.20p | 2.20p | 905293 |
| 22/12/2023 | 2.20p | 2.30p | 2.10p | 2.20p | 90973 |
| 21/12/2023 | 1.90p | 2.21p | 1.88p | 2.20p | 3342192 |
| 20/12/2023 | 1.60p | 2.20p | 1.60p | 1.90p | 5852028 |
| 19/12/2023 | 1.50p | 1.65p | 1.50p | 1.60p | 669955 |
| 18/12/2023 | 1.45p | 1.50p | 1.30p | 1.50p | 2088205 |
| 15/12/2023 | 1.45p | 1.54p | 1.45p | 1.45p | 70000 |
| 14/12/2023 | 1.45p | 1.55p | 1.38p | 1.45p | 1137477 |
| 13/12/2023 | 1.40p | 1.59p | 1.36p | 1.45p | 2389517 |
| 12/12/2023 | 1.40p | 1.40p | 1.30p | 1.35p | 587418 |
| 11/12/2023 | 1.45p | 1.53p | 1.33p | 1.40p | 325251 |
| 08/12/2023 | 1.50p | 1.54p | 1.30p | 1.45p | 1389341 |
| 07/12/2023 | 1.15p | 1.80p | 1.15p | 1.50p | 8365613 |
| 06/12/2023 | 1.20p | 1.25p | 1.10p | 1.15p | 1177227 |
| 05/12/2023 | 1.15p | 1.30p | 1.10p | 1.20p | 790081 |
| 04/12/2023 | 1.15p | 1.18p | 1.12p | 1.15p | 270430 |
| 01/12/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 11766 |
| 30/11/2023 | 1.15p | 1.17p | 1.12p | 1.15p | 793875 |
| 29/11/2023 | 1.20p | 1.20p | 1.12p | 1.15p | 448785 |
| 28/11/2023 | 1.20p | 1.30p | 1.13p | 1.20p | 573642 |
| 27/11/2023 | 1.15p | 1.20p | 1.13p | 1.20p | 422421 |
| 24/11/2023 | 1.15p | 1.18p | 1.12p | 1.15p | 590841 |
| 23/11/2023 | 1.10p | 1.20p | 1.10p | 1.15p | 1093442 |
| 22/11/2023 | 1.15p | 1.20p | 1.10p | 1.10p | 353345 |
| 21/11/2023 | 1.15p | 1.20p | 1.13p | 1.15p | 525847 |
| 20/11/2023 | 1.15p | 1.15p | 1.15p | 1.15p | 158257 |
| 17/11/2023 | 1.20p | 1.30p | 1.00p | 1.15p | 4880695 |
| 16/11/2023 | 1.20p | 1.30p | 1.10p | 1.20p | 594687 |
| 15/11/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 337533 |
| 14/11/2023 | 1.20p | 1.30p | 1.10p | 1.15p | 841932 |
| 13/11/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 3331575 |
| 10/11/2023 | 1.20p | 1.24p | 1.20p | 1.20p | 115593 |
| 09/11/2023 | 1.20p | 1.29p | 1.11p | 1.20p | 1341221 |
| 08/11/2023 | 1.20p | 1.20p | 1.15p | 1.20p | 349253 |
| 07/11/2023 | 1.30p | 1.30p | 1.20p | 1.20p | 1296244 |
| 06/11/2023 | 1.30p | 1.36p | 1.21p | 1.25p | 1339457 |
| 03/11/2023 | 1.43p | 1.43p | 1.22p | 1.30p | 3671000 |
| 02/11/2023 | 1.50p | 1.50p | 1.36p | 1.43p | 1009617 |
| 01/11/2023 | 1.50p | 1.50p | 1.42p | 1.50p | 325000 |
| 31/10/2023 | 1.50p | 1.54p | 1.46p | 1.50p | 90000 |
| 30/10/2023 | 1.50p | 1.54p | 1.45p | 1.50p | 224463 |
| 27/10/2023 | 1.50p | 1.57p | 1.40p | 1.50p | 435112 |
| 26/10/2023 | 1.50p | 1.59p | 1.43p | 1.50p | 197218 |
| 25/10/2023 | 1.60p | 1.60p | 1.50p | 1.50p | 366145 |
| 24/10/2023 | 1.70p | 1.73p | 1.60p | 1.60p | 631742 |
| 23/10/2023 | 1.75p | 1.80p | 1.70p | 1.70p | 300979 |
| 20/10/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 266327 |
| 19/10/2023 | 1.75p | 1.80p | 1.75p | 1.75p | 2532 |
| 18/10/2023 | 1.75p | 1.79p | 1.70p | 1.75p | 327238 |
| 17/10/2023 | 1.75p | 1.80p | 1.74p | 1.75p | 138869 |
| 16/10/2023 | 1.45p | 1.80p | 1.40p | 1.75p | 1824854 |
| 13/10/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 21679 |
| 12/10/2023 | 1.45p | 1.49p | 1.45p | 1.45p | 437825 |
| 11/10/2023 | 1.50p | 1.60p | 1.40p | 1.45p | 1296226 |
| 10/10/2023 | 1.55p | 1.60p | 1.50p | 1.50p | 1247213 |
| 09/10/2023 | 1.20p | 1.59p | 1.20p | 1.55p | 3090897 |
| 06/10/2023 | 1.30p | 1.30p | 1.20p | 1.20p | 3168855 |
| 05/10/2023 | 1.35p | 1.35p | 1.20p | 1.30p | 230268 |
| 04/10/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 350414 |
| 03/10/2023 | 1.45p | 1.45p | 1.31p | 1.35p | 450719 |
| 02/10/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 62763 |
| 29/09/2023 | 1.45p | 1.49p | 1.23p | 1.45p | 5735563 |
| 28/09/2023 | 1.45p | 1.46p | 1.40p | 1.45p | 650000 |
| 27/09/2023 | 1.50p | 1.53p | 1.42p | 1.45p | 896738 |
| 26/09/2023 | 1.50p | 1.55p | 1.46p | 1.50p | 313763 |
| 25/09/2023 | 1.45p | 1.60p | 1.40p | 1.50p | 1190730 |
| 22/09/2023 | 1.45p | 1.47p | 1.45p | 1.45p | 175827 |
| 21/09/2023 | 1.50p | 1.50p | 1.41p | 1.45p | 1996787 |
| 20/09/2023 | 1.50p | 1.53p | 1.44p | 1.50p | 1965865 |
| 19/09/2023 | 1.55p | 1.56p | 1.43p | 1.50p | 2341552 |
| 18/09/2023 | 1.55p | 1.57p | 1.54p | 1.55p | 353014 |
| 15/09/2023 | 1.55p | 1.57p | 1.54p | 1.55p | 128206 |
| 14/09/2023 | 1.58p | 1.59p | 1.52p | 1.55p | 2453759 |
| 13/09/2023 | 1.65p | 1.70p | 1.60p | 1.63p | 1616834 |
| 12/09/2023 | 1.75p | 1.80p | 1.63p | 1.65p | 2323900 |
| 11/09/2023 | 1.90p | 1.90p | 1.72p | 1.75p | 1627563 |
| 08/09/2023 | 1.90p | 1.94p | 1.82p | 1.90p | 320894 |
| 07/09/2023 | 1.65p | 1.90p | 1.65p | 1.85p | 2836176 |
| 06/09/2023 | 1.65p | 1.70p | 1.62p | 1.65p | 1692882 |
| 05/09/2023 | 1.75p | 1.75p | 1.65p | 1.65p | 959112 |
| 04/09/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 146644 |
| 01/09/2023 | 1.75p | 1.75p | 1.71p | 1.75p | 731049 |
| 31/08/2023 | 1.75p | 1.77p | 1.70p | 1.75p | 874907 |
| 30/08/2023 | 1.75p | 1.78p | 1.72p | 1.75p | 899948 |
| 29/08/2023 | 1.85p | 1.85p | 1.71p | 1.75p | 1052368 |
| 25/08/2023 | 1.85p | 1.85p | 1.77p | 1.85p | 56753 |
| 24/08/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 5895 |
| 23/08/2023 | 1.85p | 1.87p | 1.85p | 1.85p | 0 |
| 22/08/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 72863 |
| 21/08/2023 | 1.85p | 1.85p | 1.80p | 1.85p | 122918 |
| 18/08/2023 | 1.85p | 1.85p | 1.84p | 1.85p | 290463 |
| 17/08/2023 | 1.85p | 1.87p | 1.85p | 1.85p | 0 |
| 16/08/2023 | 1.85p | 1.85p | 1.81p | 1.85p | 166988 |
| 15/08/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 550994 |
| 14/08/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 356943 |
| 11/08/2023 | 1.85p | 1.85p | 1.81p | 1.84p | 225100 |
| 10/08/2023 | 1.95p | 2.00p | 1.80p | 1.85p | 523932 |
| 09/08/2023 | 1.95p | 1.95p | 1.90p | 1.95p | 355509 |
| 08/08/2023 | 1.95p | 1.97p | 1.95p | 1.95p | 0 |
| 07/08/2023 | 1.90p | 1.99p | 1.90p | 1.95p | 829060 |
| 04/08/2023 | 1.85p | 1.90p | 1.80p | 1.90p | 1440136 |
| 03/08/2023 | 1.85p | 1.87p | 1.82p | 1.85p | 566745 |
| 02/08/2023 | 1.85p | 1.87p | 1.81p | 1.85p | 355897 |
| 01/08/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 724781 |
| 31/07/2023 | 1.85p | 1.90p | 1.80p | 1.85p | 254875 |
| 28/07/2023 | 1.85p | 1.90p | 1.85p | 1.85p | 422177 |
| 27/07/2023 | 1.90p | 1.90p | 1.83p | 1.85p | 212249 |
| 26/07/2023 | 1.93p | 1.93p | 1.85p | 1.90p | 674418 |
| 25/07/2023 | 1.93p | 2.00p | 1.85p | 1.93p | 103775 |
| 24/07/2023 | 1.93p | 1.93p | 1.85p | 1.93p | 122754 |
| 21/07/2023 | 1.95p | 1.95p | 1.89p | 1.93p | 159881 |
| 20/07/2023 | 1.98p | 2.00p | 1.90p | 1.95p | 637202 |
| 19/07/2023 | 1.98p | 1.98p | 1.94p | 1.98p | 68751 |
| 18/07/2023 | 2.00p | 2.10p | 1.90p | 1.98p | 349910 |
| 17/07/2023 | 2.00p | 2.00p | 1.98p | 2.00p | 74817 |
| 14/07/2023 | 2.00p | 2.10p | 1.90p | 2.00p | 106596 |
| 13/07/2023 | 2.00p | 2.02p | 1.90p | 2.00p | 216781 |
| 12/07/2023 | 2.00p | 2.04p | 1.99p | 2.00p | 446642 |
| 11/07/2023 | 2.00p | 2.10p | 2.00p | 2.00p | 2369 |
| 10/07/2023 | 2.08p | 2.10p | 1.92p | 2.00p | 1248846 |
| 07/07/2023 | 2.13p | 2.13p | 2.05p | 2.08p | 207286 |
| 06/07/2023 | 2.18p | 2.18p | 2.05p | 2.13p | 491993 |
| 05/07/2023 | 2.18p | 2.18p | 2.10p | 2.18p | 159545 |
| 04/07/2023 | 2.18p | 2.25p | 2.10p | 2.18p | 246061 |
| 03/07/2023 | 2.28p | 2.28p | 2.10p | 2.18p | 490084 |
| 30/06/2023 | 2.18p | 2.28p | 2.15p | 2.28p | 707719 |
| 29/06/2023 | 2.15p | 2.20p | 2.15p | 2.18p | 301934 |
| 28/06/2023 | 2.15p | 2.15p | 2.11p | 2.15p | 141979 |
| 27/06/2023 | 2.20p | 2.20p | 2.08p | 2.15p | 986355 |
| 26/06/2023 | 2.25p | 2.25p | 2.15p | 2.20p | 344806 |
| 23/06/2023 | 2.25p | 2.25p | 2.23p | 2.25p | 0 |
| 22/06/2023 | 2.25p | 2.30p | 2.22p | 2.25p | 334350 |
| 21/06/2023 | 2.33p | 2.33p | 2.25p | 2.25p | 42873 |
| 20/06/2023 | 2.28p | 2.40p | 2.16p | 2.33p | 1238429 |
| 19/06/2023 | 2.18p | 2.35p | 2.05p | 2.28p | 1238662 |
| 16/06/2023 | 2.18p | 2.18p | 2.18p | 2.18p | 0 |
| 15/06/2023 | 2.18p | 2.18p | 2.16p | 2.18p | 35260 |
| 14/06/2023 | 2.18p | 2.19p | 2.16p | 2.18p | 59118 |
| 13/06/2023 | 2.18p | 2.18p | 2.15p | 2.18p | 719175 |
| 12/06/2023 | 2.18p | 2.18p | 2.15p | 2.18p | 22980 |
| 09/06/2023 | 2.18p | 2.19p | 2.15p | 2.18p | 370210 |
| 08/06/2023 | 2.20p | 2.20p | 2.11p | 2.18p | 1482355 |
| 07/06/2023 | 2.28p | 2.28p | 2.10p | 2.20p | 1165103 |
| 06/06/2023 | 2.35p | 2.40p | 2.17p | 2.28p | 922928 |
| 05/06/2023 | 2.35p | 2.35p | 2.30p | 2.35p | 34126 |
| 02/06/2023 | 2.35p | 2.37p | 2.31p | 2.35p | 361630 |
| 01/06/2023 | 2.35p | 2.38p | 2.32p | 2.35p | 504762 |
*Close Price adjusted for both dividends and splits