Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2023 2.33p 2.40p 2.30p 2.35p 504178
30/05/2023 2.18p 2.36p 2.18p 2.33p 1181931
26/05/2023 2.15p 2.20p 2.15p 2.18p 806656
25/05/2023 2.13p 2.17p 2.13p 2.15p 600000
24/05/2023 2.08p 2.17p 2.05p 2.13p 946690
23/05/2023 2.05p 2.10p 2.05p 2.08p 709369
22/05/2023 2.05p 2.10p 2.05p 2.05p 474
19/05/2023 2.08p 2.10p 2.03p 2.05p 319464
18/05/2023 2.10p 2.20p 2.05p 2.08p 931761
17/05/2023 2.13p 2.20p 2.06p 2.06p 562972
16/05/2023 2.03p 2.19p 2.00p 2.13p 1586981
15/05/2023 2.08p 2.10p 1.98p 2.03p 1035411
12/05/2023 2.23p 2.23p 2.05p 2.08p 1156204
11/05/2023 2.23p 2.30p 2.20p 2.23p 195523
10/05/2023 2.25p 2.25p 2.16p 2.23p 443235
09/05/2023 2.35p 2.40p 2.21p 2.22p 828119
05/05/2023 2.35p 2.40p 2.30p 2.35p 970133
04/05/2023 2.43p 2.43p 2.30p 2.35p 988590
03/05/2023 2.45p 2.50p 2.35p 2.43p 799597
02/05/2023 2.60p 2.65p 2.40p 2.45p 2022569
28/04/2023 2.55p 2.60p 2.50p 2.55p 334007
27/04/2023 2.55p 2.58p 2.50p 2.55p 63843
26/04/2023 2.65p 2.65p 2.50p 2.55p 2078760
25/04/2023 2.65p 2.70p 2.60p 2.65p 197480
24/04/2023 2.65p 2.69p 2.60p 2.65p 90370
21/04/2023 2.63p 2.65p 2.55p 2.65p 487973
20/04/2023 2.33p 2.67p 2.33p 2.55p 1891544
19/04/2023 2.28p 2.45p 2.20p 2.40p 3485669
18/04/2023 2.30p 2.35p 2.23p 2.28p 1005961
17/04/2023 2.28p 2.34p 2.28p 2.30p 630507
14/04/2023 2.28p 2.37p 2.22p 2.37p 982803
13/04/2023 2.28p 2.35p 2.15p 2.28p 676020
12/04/2023 2.15p 2.35p 2.10p 2.28p 1692437
11/04/2023 2.23p 2.23p 2.15p 2.15p 1466272
06/04/2023 2.23p 2.27p 2.15p 2.23p 2768012
05/04/2023 2.18p 2.30p 2.16p 2.23p 799665
04/04/2023 2.28p 2.35p 2.17p 2.18p 1159686
03/04/2023 2.23p 2.30p 2.15p 2.25p 1300235
31/03/2023 2.25p 2.30p 2.13p 2.23p 844636
30/03/2023 2.30p 2.30p 2.13p 2.20p 1706718
29/03/2023 2.50p 2.50p 2.22p 2.30p 3012744
28/03/2023 2.35p 2.40p 2.33p 2.35p 440207
27/03/2023 2.35p 2.39p 2.33p 2.35p 344007
24/03/2023 2.40p 2.45p 2.30p 2.35p 1789425
23/03/2023 2.40p 2.40p 2.34p 2.40p 247254
22/03/2023 2.35p 2.40p 2.33p 2.40p 749463
21/03/2023 2.35p 2.37p 2.33p 2.35p 203258
20/03/2023 2.65p 2.70p 2.31p 2.35p 1487701
17/03/2023 2.65p 2.65p 2.61p 2.65p 163337
16/03/2023 2.65p 2.65p 2.60p 2.65p 21098
15/03/2023 2.75p 2.75p 2.61p 2.65p 740377
14/03/2023 2.75p 2.80p 2.70p 2.75p 537049
13/03/2023 2.80p 2.80p 2.70p 2.75p 406821
10/03/2023 2.85p 2.87p 2.80p 2.80p 270985
09/03/2023 3.00p 3.00p 2.80p 2.85p 1151057
08/03/2023 3.00p 3.00p 2.90p 3.00p 541349
07/03/2023 2.95p 3.10p 2.92p 3.00p 448602
06/03/2023 3.00p 3.05p 2.90p 2.95p 1321976
03/03/2023 2.90p 3.02p 2.70p 3.00p 18393632
02/03/2023 2.90p 2.97p 2.83p 2.90p 219756
01/03/2023 2.90p 2.94p 2.80p 2.90p 1156778
28/02/2023 3.00p 3.10p 2.80p 2.90p 3343101
27/02/2023 2.95p 3.09p 2.94p 3.00p 1645215
24/02/2023 3.00p 3.05p 2.80p 2.85p 1569142
23/02/2023 3.00p 3.04p 2.97p 3.00p 527311
22/02/2023 3.00p 3.00p 2.96p 3.00p 177518
21/02/2023 3.05p 3.10p 3.00p 3.00p 506754
20/02/2023 2.95p 3.19p 2.90p 3.05p 1103628
17/02/2023 2.80p 3.08p 2.70p 2.95p 1825683
16/02/2023 2.75p 2.89p 2.75p 2.75p 756400
15/02/2023 2.75p 2.75p 2.73p 2.75p 31039
14/02/2023 2.75p 2.90p 2.60p 2.75p 747327
13/02/2023 2.85p 2.90p 2.70p 2.75p 532280
10/02/2023 2.95p 2.95p 2.70p 2.85p 886876
09/02/2023 2.85p 3.00p 2.80p 2.95p 1283977
08/02/2023 2.50p 3.00p 2.45p 2.90p 19627734
07/02/2023 2.65p 2.80p 2.43p 2.50p 2519632
06/02/2023 2.60p 2.80p 2.50p 2.65p 1322231
03/02/2023 2.60p 2.70p 2.58p 2.65p 845103
02/02/2023 2.70p 2.70p 2.56p 2.60p 459442
01/02/2023 2.65p 2.80p 2.62p 2.70p 935806
31/01/2023 2.65p 2.70p 2.60p 2.70p 1265630
30/01/2023 2.65p 2.70p 2.60p 2.65p 377668
27/01/2023 2.70p 2.78p 2.55p 2.65p 203233
26/01/2023 2.80p 2.80p 2.70p 2.70p 348689
25/01/2023 2.85p 2.85p 2.70p 2.80p 10895
24/01/2023 2.90p 3.00p 2.81p 2.85p 214479
23/01/2023 2.90p 3.00p 2.80p 2.90p 536686
20/01/2023 2.30p 3.10p 2.30p 2.90p 3906142
19/01/2023 2.30p 2.40p 2.30p 2.30p 675559
18/01/2023 2.30p 2.40p 2.20p 2.30p 1251785
17/01/2023 2.35p 2.50p 2.03p 2.30p 4602982
16/01/2023 2.35p 2.50p 2.13p 2.35p 1211408
13/01/2023 2.45p 2.60p 2.30p 2.35p 101875
12/01/2023 2.45p 2.60p 2.31p 2.45p 844853
11/01/2023 2.40p 2.60p 2.30p 2.45p 1190412
10/01/2023 2.40p 2.40p 2.30p 2.40p 219388
09/01/2023 2.40p 2.43p 2.32p 2.40p 491409
06/01/2023 2.35p 2.50p 2.30p 2.40p 1014880
05/01/2023 2.43p 2.43p 2.30p 2.35p 189845
04/01/2023 2.45p 2.50p 2.40p 2.43p 887951
03/01/2023 2.45p 2.48p 2.45p 2.45p 80592
30/12/2022 2.50p 2.60p 2.45p 2.45p 269520
29/12/2022 2.55p 2.55p 2.40p 2.50p 953474
28/12/2022 2.63p 2.63p 2.51p 2.60p 521098
23/12/2022 2.63p 2.69p 2.60p 2.63p 1000078
22/12/2022 2.55p 2.63p 2.55p 2.63p 351592
21/12/2022 2.58p 2.60p 2.51p 2.55p 710672
20/12/2022 2.70p 2.75p 2.51p 2.58p 404309
19/12/2022 2.85p 2.85p 2.60p 2.70p 851156
16/12/2022 2.90p 2.90p 2.76p 2.85p 499461
15/12/2022 2.90p 2.98p 2.81p 2.90p 985762
14/12/2022 2.95p 3.10p 2.80p 2.90p 918702
13/12/2022 2.95p 2.95p 2.85p 2.95p 0
12/12/2022 2.95p 2.95p 2.83p 2.95p 6184
09/12/2022 3.00p 3.00p 2.80p 2.95p 917915
08/12/2022 2.93p 2.95p 2.88p 2.88p 226057
07/12/2022 3.15p 3.20p 2.90p 2.93p 2985050
06/12/2022 3.05p 3.50p 3.05p 3.15p 4974845
05/12/2022 3.05p 3.10p 3.05p 3.05p 428866
02/12/2022 3.05p 3.10p 3.00p 3.00p 880035
01/12/2022 3.05p 3.20p 3.00p 3.05p 1396616
30/11/2022 2.73p 3.18p 2.73p 3.05p 2714886
29/11/2022 2.73p 2.85p 2.60p 2.73p 88738
28/11/2022 2.70p 2.80p 2.60p 2.73p 751126
25/11/2022 2.75p 2.80p 2.60p 2.70p 344833
24/11/2022 2.55p 2.79p 2.55p 2.75p 805973
23/11/2022 2.55p 2.70p 2.40p 2.55p 416252
22/11/2022 2.55p 2.57p 2.42p 2.55p 859501
21/11/2022 2.55p 2.60p 2.45p 2.55p 560954
18/11/2022 2.60p 2.70p 2.40p 2.55p 1235116
17/11/2022 2.70p 3.00p 2.53p 2.60p 1764710
16/11/2022 2.30p 2.69p 2.30p 2.65p 2163879
15/11/2022 2.30p 2.40p 2.20p 2.30p 875788
14/11/2022 2.30p 2.36p 2.27p 2.30p 790000
11/11/2022 2.30p 2.32p 2.26p 2.30p 793744
10/11/2022 2.40p 2.40p 2.26p 2.30p 828139
09/11/2022 2.40p 2.49p 2.32p 2.40p 1339338
08/11/2022 2.45p 2.50p 2.30p 2.40p 1344680
07/11/2022 2.45p 2.60p 2.30p 2.45p 72078
04/11/2022 2.50p 2.60p 2.45p 2.45p 1197466
03/11/2022 2.50p 2.60p 2.40p 2.50p 222777
02/11/2022 2.35p 2.59p 2.30p 2.50p 1195544
01/11/2022 2.30p 2.40p 2.20p 2.35p 1103425
31/10/2022 2.35p 2.39p 2.12p 2.30p 2240745
28/10/2022 2.40p 2.46p 2.30p 2.35p 552849
27/10/2022 2.40p 2.62p 2.30p 2.40p 1420544
26/10/2022 2.21p 2.49p 2.11p 2.40p 2803301
25/10/2022 2.30p 2.40p 2.10p 2.21p 150912
24/10/2022 2.20p 2.37p 2.11p 2.30p 2211998
21/10/2022 2.25p 2.30p 2.10p 2.20p 2136631
20/10/2022 2.40p 2.44p 2.20p 2.25p 756553
19/10/2022 2.35p 2.50p 2.31p 2.40p 808889
18/10/2022 2.40p 2.46p 2.30p 2.35p 745099
17/10/2022 2.60p 2.67p 2.31p 2.40p 1105079
14/10/2022 2.50p 2.70p 2.40p 2.60p 841783
13/10/2022 2.55p 2.55p 2.40p 2.50p 5702293
12/10/2022 2.80p 2.80p 2.43p 2.55p 9230588
11/10/2022 2.95p 3.00p 2.70p 2.80p 1350516
10/10/2022 3.15p 3.20p 2.92p 2.92p 1996219
07/10/2022 3.15p 3.20p 3.10p 3.15p 1051433
06/10/2022 3.05p 3.20p 3.00p 3.15p 2413364
05/10/2022 3.15p 3.20p 3.00p 3.01p 682162
04/10/2022 3.20p 3.20p 3.00p 3.00p 2197758
03/10/2022 2.80p 3.37p 2.80p 3.20p 4753803
30/09/2022 2.85p 3.00p 2.40p 2.60p 11588880
29/09/2022 2.85p 3.00p 2.82p 2.85p 620329
28/09/2022 2.80p 2.97p 2.60p 2.85p 4638363
27/09/2022 2.75p 2.80p 2.61p 2.70p 1738001
26/09/2022 2.90p 2.90p 2.70p 2.75p 1350571
23/09/2022 2.95p 3.10p 2.80p 2.90p 5185707
22/09/2022 3.00p 3.10p 2.80p 2.95p 2357652
21/09/2022 2.90p 3.09p 2.86p 3.04p 8791167
20/09/2022 2.90p 3.05p 2.80p 2.90p 5017028
16/09/2022 2.78p 3.02p 2.70p 3.02p 4747330
15/09/2022 2.30p 3.00p 2.30p 2.78p 6246354
14/09/2022 2.43p 2.43p 2.12p 2.30p 1456626
13/09/2022 2.30p 2.47p 2.30p 2.43p 401575
12/09/2022 2.40p 2.50p 2.11p 2.30p 9947311
09/09/2022 2.15p 2.70p 2.15p 2.60p 6145846
08/09/2022 1.90p 2.20p 1.85p 2.15p 6772412
07/09/2022 1.90p 1.90p 1.80p 1.90p 675873
06/09/2022 1.90p 1.93p 1.80p 1.90p 1018254
05/09/2022 1.68p 2.00p 1.67p 1.90p 7224116
02/09/2022 1.70p 1.70p 1.66p 1.68p 705008
01/09/2022 1.75p 1.80p 1.70p 1.70p 846448
31/08/2022 1.78p 1.78p 1.71p 1.75p 519761
30/08/2022 1.83p 1.83p 1.80p 1.83p 813567
29/08/2022 1.85p 1.85p 1.83p 1.83p 81204
26/08/2022 1.85p 1.85p 1.83p 1.83p 81204
25/08/2022 1.93p 1.95p 1.75p 1.85p 2476259
24/08/2022 1.93p 1.97p 1.85p 1.93p 1598078
23/08/2022 1.73p 2.00p 1.70p 1.93p 2846231
22/08/2022 1.73p 1.80p 1.65p 1.73p 1849229
19/08/2022 1.78p 1.78p 1.65p 1.73p 1271411
18/08/2022 1.83p 1.83p 1.66p 1.78p 776936
17/08/2022 1.90p 1.90p 1.75p 1.83p 984838
16/08/2022 1.90p 1.90p 1.80p 1.90p 716583
15/08/2022 1.95p 1.95p 1.80p 1.90p 1139415
12/08/2022 2.00p 2.10p 1.90p 1.95p 2322829

*Close Price adjusted for both dividends and splits