Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/08/2022 1.63p 2.10p 1.55p 2.00p 10230208
10/08/2022 1.63p 1.63p 1.56p 1.63p 448704
09/08/2022 1.60p 1.70p 1.51p 1.63p 849267
08/08/2022 1.55p 1.63p 1.53p 1.60p 1547320
05/08/2022 1.55p 1.57p 1.43p 1.55p 2106588
04/08/2022 1.60p 1.60p 1.50p 1.55p 552304
03/08/2022 1.60p 1.60p 1.52p 1.60p 1387955
02/08/2022 1.65p 1.70p 1.50p 1.60p 974734
01/08/2022 1.65p 1.80p 1.52p 1.65p 811951
29/07/2022 1.65p 1.65p 1.56p 1.65p 545393
28/07/2022 1.50p 1.65p 1.50p 1.65p 4343728
27/07/2022 1.65p 1.70p 1.50p 1.50p 5435636
26/07/2022 1.85p 1.85p 1.60p 1.65p 2750996
25/07/2022 1.90p 1.90p 1.80p 1.85p 9338
22/07/2022 1.90p 2.00p 1.83p 1.90p 958381
21/07/2022 1.90p 1.90p 1.90p 1.90p 104304
20/07/2022 1.90p 2.00p 1.80p 1.90p 328528
19/07/2022 1.90p 1.90p 1.84p 1.90p 11535
18/07/2022 1.90p 1.90p 1.84p 1.90p 16802
15/07/2022 1.90p 1.95p 1.82p 1.90p 480379
14/07/2022 1.65p 2.00p 1.65p 1.90p 2471196
13/07/2022 1.70p 1.78p 1.65p 1.65p 730750
12/07/2022 1.70p 1.80p 1.66p 1.70p 3402009
11/07/2022 1.70p 1.72p 1.69p 1.70p 413929
08/07/2022 1.70p 1.72p 1.70p 1.70p 578147
07/07/2022 1.70p 1.74p 1.67p 1.70p 812272
06/07/2022 1.70p 1.76p 1.67p 1.70p 679228
05/07/2022 1.75p 1.80p 1.60p 1.70p 2095427
04/07/2022 1.80p 1.82p 1.74p 1.75p 288902
01/07/2022 1.80p 1.84p 1.71p 1.80p 1382960
30/06/2022 1.80p 1.85p 1.80p 1.80p 238745
29/06/2022 1.85p 1.88p 1.80p 1.80p 426939
28/06/2022 1.95p 2.04p 1.81p 1.85p 960253
27/06/2022 2.00p 2.10p 1.87p 2.10p 1977787
24/06/2022 2.05p 2.09p 1.93p 2.00p 6902533
23/06/2022 2.10p 2.13p 1.93p 2.05p 3898292
22/06/2022 1.60p 2.20p 1.60p 2.10p 2406217
21/06/2022 1.55p 1.70p 1.43p 1.60p 4211922
20/06/2022 1.50p 1.70p 1.42p 1.55p 1243129
17/06/2022 1.50p 1.58p 1.41p 1.50p 392776
16/06/2022 1.45p 1.59p 1.41p 1.50p 2439103
15/06/2022 1.55p 1.58p 1.38p 1.45p 2396089
14/06/2022 1.63p 1.64p 1.52p 1.55p 2215916
13/06/2022 1.73p 1.75p 1.52p 1.68p 5117588
10/06/2022 1.73p 1.74p 1.73p 1.73p 56372
09/06/2022 1.75p 1.79p 1.71p 1.73p 909175
08/06/2022 1.75p 1.80p 1.71p 1.75p 226617
07/06/2022 1.80p 1.80p 1.66p 1.75p 1726799
06/06/2022 1.80p 1.84p 1.71p 1.80p 5568458
03/06/2022 1.80p 1.80p 1.74p 1.80p 115963
02/06/2022 1.80p 1.80p 1.74p 1.80p 115963
01/06/2022 1.80p 1.80p 1.74p 1.80p 115963
31/05/2022 1.85p 1.89p 1.73p 1.80p 1126484
30/05/2022 1.80p 1.86p 1.71p 1.80p 1383772
27/05/2022 1.85p 1.85p 1.76p 1.76p 501919
26/05/2022 1.85p 1.87p 1.80p 1.80p 1008404
25/05/2022 2.00p 2.00p 1.80p 1.85p 699692
24/05/2022 2.00p 2.00p 2.00p 2.00p 0
23/05/2022 2.00p 2.04p 1.95p 2.00p 205226
20/05/2022 2.00p 2.00p 1.91p 2.00p 300434
19/05/2022 2.05p 2.14p 1.93p 2.00p 550894
18/05/2022 2.05p 2.05p 1.96p 2.05p 250000
17/05/2022 2.05p 2.05p 2.01p 2.05p 333925
16/05/2022 1.80p 2.20p 1.73p 2.05p 4301856
13/05/2022 1.80p 1.82p 1.73p 1.80p 182475
12/05/2022 1.80p 1.82p 1.73p 1.80p 346178
11/05/2022 1.80p 1.80p 1.70p 1.80p 487102
10/05/2022 1.80p 1.90p 1.73p 1.80p 545265
09/05/2022 1.80p 1.85p 1.66p 1.80p 1628940
06/05/2022 1.70p 1.85p 1.70p 1.80p 575861
05/05/2022 1.90p 1.93p 1.70p 1.75p 2837584
04/05/2022 1.90p 1.90p 1.90p 1.90p 0
03/05/2022 1.90p 1.93p 1.84p 1.90p 76568
02/05/2022 1.90p 1.94p 1.84p 1.90p 318006
29/04/2022 1.90p 1.94p 1.84p 1.90p 318006
28/04/2022 1.90p 1.94p 1.84p 1.90p 1373217
27/04/2022 2.05p 2.09p 1.81p 1.90p 6719767
26/04/2022 2.05p 2.06p 2.00p 2.05p 1289942
25/04/2022 2.05p 2.07p 2.01p 2.05p 776531
22/04/2022 2.05p 2.10p 2.03p 2.05p 65606
21/04/2022 2.05p 2.10p 2.05p 2.05p 14000
20/04/2022 2.05p 2.10p 2.02p 2.05p 2654868
19/04/2022 2.10p 2.13p 2.00p 2.05p 568305
18/04/2022 2.10p 2.17p 2.00p 2.10p 5333330
15/04/2022 2.10p 2.17p 2.00p 2.10p 5333330
14/04/2022 2.10p 2.17p 2.00p 2.10p 5333330
13/04/2022 2.10p 2.15p 2.10p 2.10p 1668
12/04/2022 2.20p 2.20p 2.00p 2.10p 754307
11/04/2022 2.25p 2.26p 2.10p 2.20p 534061
08/04/2022 2.30p 2.35p 2.17p 2.25p 1183097
07/04/2022 2.35p 2.44p 2.21p 2.41p 2198670
06/04/2022 2.25p 2.50p 2.25p 2.35p 433751
05/04/2022 2.35p 2.40p 2.10p 2.25p 3169671
04/04/2022 2.45p 2.45p 2.33p 2.35p 899054
01/04/2022 2.45p 2.59p 2.42p 2.52p 1064688
31/03/2022 2.45p 2.59p 2.42p 2.52p 908139
30/03/2022 2.40p 2.60p 2.33p 2.45p 6066296
29/03/2022 2.15p 2.40p 2.15p 2.35p 2190402
28/03/2022 2.20p 2.26p 2.13p 2.15p 766779
25/03/2022 2.35p 2.41p 2.20p 2.20p 2248163
24/03/2022 2.10p 2.94p 2.10p 2.35p 8943595
23/03/2022 2.10p 2.19p 1.90p 2.10p 1229151
22/03/2022 2.10p 2.19p 1.95p 2.16p 823070
21/03/2022 2.10p 2.24p 2.10p 2.10p 471873
18/03/2022 2.05p 2.30p 1.86p 2.10p 1690446
17/03/2022 2.05p 2.20p 2.04p 2.05p 1505395
16/03/2022 2.05p 2.05p 1.90p 2.05p 864143
15/03/2022 2.05p 2.05p 1.92p 2.05p 79934
14/03/2022 2.10p 2.20p 1.92p 2.05p 619043
11/03/2022 2.10p 2.14p 1.98p 2.10p 640221
10/03/2022 2.10p 2.30p 1.92p 2.10p 2805940
09/03/2022 2.10p 2.16p 1.91p 2.00p 2754835
08/03/2022 1.90p 2.20p 1.90p 2.10p 2840129
07/03/2022 1.95p 2.04p 1.80p 1.90p 2093716
04/03/2022 2.00p 2.05p 1.66p 2.05p 4655500
03/03/2022 2.10p 2.20p 1.91p 2.00p 2311074
02/03/2022 1.95p 2.12p 1.70p 2.10p 3716941
01/03/2022 2.10p 2.15p 1.87p 1.95p 2704834
28/02/2022 2.25p 2.35p 2.00p 2.10p 4016943
25/02/2022 2.15p 2.40p 2.00p 2.30p 6115713
24/02/2022 2.20p 2.20p 2.00p 2.15p 432722
23/02/2022 2.40p 2.44p 2.20p 2.20p 635198
22/02/2022 2.50p 2.57p 2.30p 2.40p 1380505
21/02/2022 2.05p 2.67p 2.02p 2.50p 5947557
18/02/2022 2.05p 2.05p 1.90p 2.00p 1123763
17/02/2022 2.05p 2.05p 2.00p 2.05p 51608
16/02/2022 2.05p 2.07p 2.01p 2.05p 637104
15/02/2022 2.05p 2.09p 1.96p 2.05p 1825713
14/02/2022 2.20p 2.28p 2.00p 2.00p 1182903
11/02/2022 2.20p 2.30p 2.10p 2.20p 2151098
10/02/2022 2.20p 2.29p 2.10p 2.20p 1879188
09/02/2022 2.20p 2.20p 2.10p 2.20p 638985
08/02/2022 2.30p 2.30p 2.08p 2.20p 3257064
07/02/2022 2.40p 2.49p 2.20p 2.30p 3653870
04/02/2022 2.40p 2.50p 2.35p 2.40p 1045935
03/02/2022 2.50p 2.57p 2.40p 2.40p 2880055
02/02/2022 2.50p 2.83p 2.10p 2.50p 5422132
01/02/2022 2.55p 2.55p 2.43p 2.50p 1639717
31/01/2022 2.65p 2.65p 2.43p 2.55p 1889143
28/01/2022 2.85p 2.85p 2.35p 2.65p 3941588
27/01/2022 2.80p 2.90p 2.80p 2.85p 277280
26/01/2022 2.90p 3.00p 2.80p 2.90p 839887
25/01/2022 2.55p 3.00p 2.50p 2.90p 2346232
24/01/2022 2.55p 2.74p 2.51p 2.55p 1131266
21/01/2022 2.65p 2.71p 2.47p 2.55p 1564350
20/01/2022 2.65p 2.70p 2.30p 2.65p 2446090
19/01/2022 2.65p 2.80p 2.65p 2.65p 412698
18/01/2022 2.55p 2.74p 2.30p 2.65p 5548373
17/01/2022 2.70p 2.73p 2.55p 2.55p 1268506
14/01/2022 2.65p 2.80p 2.55p 2.70p 1991107
13/01/2022 2.70p 2.70p 2.51p 2.65p 2438260
12/01/2022 2.70p 2.70p 2.50p 2.70p 642606
10/01/2022 2.75p 2.77p 2.50p 2.70p 752262
07/01/2022 2.90p 2.90p 2.70p 2.75p 3110698
06/01/2022 2.95p 2.95p 2.80p 2.95p 680565
05/01/2022 3.00p 3.00p 2.93p 2.95p 730000
04/01/2022 3.00p 3.09p 2.92p 3.00p 1229817
03/01/2022 2.95p 3.00p 2.92p 2.95p 427279
31/12/2021 2.95p 3.00p 2.92p 2.95p 427279
30/12/2021 3.00p 3.07p 2.92p 2.95p 411556
29/12/2021 3.10p 3.10p 2.90p 3.00p 485833
28/12/2021 3.10p 3.10p 3.00p 3.10p 224646
27/12/2021 3.10p 3.10p 3.00p 3.10p 224646
24/12/2021 3.10p 3.10p 3.00p 3.10p 224646
23/12/2021 3.20p 3.20p 3.00p 3.10p 796375
22/12/2021 3.20p 3.20p 3.06p 3.20p 1517739
21/12/2021 3.30p 3.40p 3.00p 3.21p 598161
20/12/2021 3.35p 3.37p 3.12p 3.30p 2390185
17/12/2021 3.00p 3.42p 3.00p 3.35p 4880570
16/12/2021 2.90p 3.17p 2.90p 3.00p 2365903
15/12/2021 2.75p 3.00p 2.73p 2.90p 2093388
14/12/2021 2.75p 2.82p 2.60p 2.82p 4178155
13/12/2021 2.80p 2.89p 2.72p 2.75p 1742436
10/12/2021 2.90p 2.99p 2.70p 2.80p 2499733
09/12/2021 2.90p 2.98p 2.80p 2.90p 475591
08/12/2021 3.00p 3.04p 2.80p 2.80p 1724237
07/12/2021 2.90p 3.10p 2.86p 3.00p 2127048
06/12/2021 3.00p 3.07p 2.90p 2.90p 1383713
03/12/2021 3.00p 3.20p 2.90p 3.00p 1402901
02/12/2021 3.05p 3.11p 2.80p 3.00p 2852096
01/12/2021 3.13p 3.20p 2.90p 3.20p 1348129
30/11/2021 3.13p 3.24p 3.08p 3.13p 1028496
29/11/2021 3.15p 3.20p 3.00p 3.13p 1557568
26/11/2021 3.10p 3.19p 3.00p 3.15p 1275711
25/11/2021 3.15p 3.15p 3.01p 3.15p 235869
24/11/2021 3.35p 3.45p 3.13p 3.15p 2211524
23/11/2021 3.20p 3.50p 3.03p 3.35p 1397489
22/11/2021 3.20p 3.20p 3.01p 3.20p 957264
19/11/2021 3.15p 3.40p 3.00p 3.25p 2071149
18/11/2021 3.00p 3.10p 2.90p 3.00p 3581733
17/11/2021 3.20p 3.20p 2.90p 3.15p 1269397
16/11/2021 2.90p 3.30p 2.81p 3.20p 2326053
15/11/2021 2.95p 3.20p 2.80p 2.90p 1505464
12/11/2021 3.20p 3.20p 2.81p 3.05p 5551267
11/11/2021 3.35p 3.35p 3.10p 3.20p 1266121
10/11/2021 3.45p 3.50p 3.33p 3.35p 547974
09/11/2021 3.15p 3.70p 3.06p 3.45p 5938389
08/11/2021 3.25p 3.40p 3.00p 3.15p 718259
05/11/2021 2.95p 3.36p 2.90p 3.25p 3203899
04/11/2021 3.25p 3.30p 2.82p 2.95p 1947709

*Close Price adjusted for both dividends and splits