Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/01/2021 2.35p 2.47p 2.30p 2.35p 1390290
26/01/2021 2.45p 2.55p 2.33p 2.35p 984549
25/01/2021 2.40p 2.64p 2.30p 2.45p 4573833
22/01/2021 2.40p 2.50p 2.10p 2.40p 3521163
21/01/2021 2.40p 2.48p 2.20p 2.20p 1502118
20/01/2021 2.35p 2.49p 2.30p 2.30p 2080373
19/01/2021 2.30p 2.40p 2.15p 2.16p 3371402
18/01/2021 2.40p 2.43p 2.20p 2.30p 1955860
15/01/2021 2.70p 2.70p 2.10p 2.45p 8494116
14/01/2021 2.60p 2.70p 2.30p 2.50p 5924620
13/01/2021 2.65p 2.70p 2.50p 2.50p 1379721
12/01/2021 2.65p 2.69p 2.52p 2.55p 707636
11/01/2021 2.70p 2.74p 2.51p 2.65p 1575317
08/01/2021 2.85p 2.96p 2.70p 2.75p 967723
07/01/2021 2.50p 2.96p 2.46p 2.85p 2750434
06/01/2021 2.60p 2.65p 2.40p 2.50p 4715390
05/01/2021 2.75p 2.75p 2.42p 2.60p 3784878
04/01/2021 2.65p 3.00p 2.56p 2.85p 5083786
01/01/2021 3.25p 3.38p 2.50p 2.58p 11219261
31/12/2020 3.25p 3.38p 2.50p 2.58p 12955599
30/12/2020 3.25p 3.40p 2.92p 3.25p 4180280
29/12/2020 3.35p 3.70p 3.10p 3.25p 5532703
28/12/2020 3.10p 3.50p 3.01p 3.35p 2693888
25/12/2020 3.10p 3.50p 3.01p 3.35p 2693888
24/12/2020 3.10p 3.50p 3.01p 3.35p 2693888
23/12/2020 3.20p 3.36p 2.80p 3.10p 5873950
22/12/2020 3.38p 3.70p 3.00p 3.20p 11179986
21/12/2020 3.05p 3.70p 2.80p 3.38p 7875448
18/12/2020 2.80p 3.38p 2.76p 3.01p 10580702
17/12/2020 3.10p 3.20p 2.55p 2.71p 8874650
16/12/2020 2.75p 3.95p 2.75p 3.10p 24650544
15/12/2020 2.25p 3.00p 2.22p 2.70p 11998800
14/12/2020 2.73p 3.10p 2.20p 2.23p 12028233
11/12/2020 2.18p 3.10p 2.14p 2.65p 15513858
10/12/2020 1.95p 2.35p 1.90p 2.20p 8855216
09/12/2020 1.68p 2.00p 1.65p 1.95p 5228909
08/12/2020 1.80p 1.84p 1.70p 1.70p 2810259
07/12/2020 1.85p 1.89p 1.75p 1.80p 1228541
04/12/2020 1.95p 1.95p 1.80p 1.85p 4094807
03/12/2020 2.03p 2.03p 1.85p 1.95p 2642543
02/12/2020 1.80p 2.12p 1.80p 1.95p 6810558
01/12/2020 1.90p 2.05p 1.75p 1.80p 6667432
30/11/2020 1.63p 2.10p 1.55p 1.96p 16840740
27/11/2020 1.60p 1.74p 1.55p 1.55p 5335179
26/11/2020 1.40p 1.79p 1.40p 1.60p 9807924
25/11/2020 1.40p 1.42p 1.38p 1.40p 1139361
24/11/2020 1.43p 1.43p 1.35p 1.35p 1960490
23/11/2020 1.40p 1.45p 1.35p 1.43p 705026
20/11/2020 1.33p 1.44p 1.33p 1.40p 2004740
19/11/2020 1.38p 1.39p 1.30p 1.35p 864629
18/11/2020 1.38p 1.39p 1.35p 1.35p 818133
17/11/2020 1.40p 1.45p 1.36p 1.38p 651849
16/11/2020 1.40p 1.45p 1.37p 1.40p 990823
13/11/2020 1.43p 1.44p 1.37p 1.40p 418146
12/11/2020 1.48p 1.55p 1.40p 1.43p 1498107
10/11/2020 1.33p 1.43p 1.33p 1.35p 2281429
09/11/2020 1.45p 1.48p 1.32p 1.35p 1880640
06/11/2020 1.58p 1.58p 1.43p 1.45p 1655514
05/11/2020 1.65p 1.65p 1.50p 1.58p 1120659
04/11/2020 1.33p 1.67p 1.32p 1.65p 10689342
03/11/2020 1.30p 1.34p 1.28p 1.30p 466591
02/11/2020 1.35p 1.35p 1.23p 1.30p 1565609
30/10/2020 1.35p 1.35p 1.31p 1.35p 784809
29/10/2020 1.35p 1.38p 1.31p 1.35p 621560
28/10/2020 1.43p 1.45p 1.32p 1.33p 1257687
27/10/2020 1.43p 1.45p 1.43p 1.43p 668765
26/10/2020 1.45p 1.45p 1.40p 1.43p 900010
23/10/2020 1.48p 1.48p 1.45p 1.48p 407279
22/10/2020 1.53p 1.53p 1.45p 1.48p 1364076
21/10/2020 1.43p 1.50p 1.41p 1.48p 3157554
20/10/2020 1.45p 1.49p 1.38p 1.43p 1919748
19/10/2020 1.55p 1.55p 1.45p 1.45p 1342272
16/10/2020 1.48p 1.58p 1.43p 1.55p 3861094
15/10/2020 1.45p 1.52p 1.45p 1.48p 1907812
14/10/2020 1.65p 1.67p 1.47p 1.48p 4157103
13/10/2020 1.35p 1.69p 1.35p 1.65p 5963713
12/10/2020 1.45p 1.45p 1.33p 1.35p 2489354
09/10/2020 1.50p 1.50p 1.40p 1.45p 2355675
08/10/2020 1.50p 1.57p 1.46p 1.50p 319678
07/10/2020 1.50p 1.57p 1.45p 1.50p 515448
06/10/2020 1.40p 1.58p 1.40p 1.50p 1456441
05/10/2020 1.43p 1.49p 1.32p 1.40p 4239837
02/10/2020 1.48p 1.55p 1.30p 1.43p 1704271
01/10/2020 1.55p 1.62p 1.40p 1.48p 1376797
30/09/2020 1.60p 1.65p 1.44p 1.55p 738346
29/09/2020 1.60p 1.68p 1.53p 1.60p 1520308
28/09/2020 1.60p 1.69p 1.52p 1.60p 1028791
25/09/2020 1.60p 1.69p 1.52p 1.60p 748910
24/09/2020 1.55p 1.68p 1.48p 1.60p 1623843
23/09/2020 1.70p 1.72p 1.53p 1.55p 2226277
22/09/2020 1.70p 1.72p 1.62p 1.70p 440978
21/09/2020 1.75p 1.79p 1.62p 1.70p 1286676
18/09/2020 1.70p 1.78p 1.69p 1.75p 599621
17/09/2020 1.70p 1.74p 1.69p 1.70p 1436796
16/09/2020 1.70p 1.75p 1.60p 1.70p 1560501
15/09/2020 1.85p 1.85p 1.69p 1.70p 2546272
14/09/2020 1.90p 1.99p 1.80p 1.85p 4815520
11/09/2020 2.03p 2.03p 1.83p 1.90p 2703492
10/09/2020 1.95p 2.20p 1.94p 2.03p 11382384
09/09/2020 1.70p 1.97p 1.64p 1.95p 6858373
08/09/2020 1.80p 1.99p 1.68p 1.70p 13353115
07/09/2020 1.55p 1.98p 1.53p 1.80p 16912020
04/09/2020 1.55p 1.59p 1.51p 1.55p 1259548
03/09/2020 1.55p 1.58p 1.50p 1.55p 3032373
02/09/2020 1.55p 1.56p 1.50p 1.55p 960475
01/09/2020 1.50p 1.60p 1.48p 1.55p 4256935
31/08/2020 1.50p 1.53p 1.47p 1.50p 1025414
28/08/2020 1.50p 1.53p 1.47p 1.50p 1025414
27/08/2020 1.50p 1.53p 1.47p 1.50p 327107
26/08/2020 1.53p 1.53p 1.47p 1.50p 507669
25/08/2020 1.53p 1.53p 1.46p 1.50p 910241
24/08/2020 1.50p 1.56p 1.49p 1.53p 3137158
21/08/2020 1.53p 1.54p 1.49p 1.53p 1519041
20/08/2020 1.45p 1.55p 1.45p 1.53p 2374807
19/08/2020 1.45p 1.50p 1.40p 1.45p 15022510
18/08/2020 1.70p 1.70p 1.60p 1.62p 1269062
17/08/2020 1.75p 1.77p 1.63p 1.70p 429198
14/08/2020 1.70p 1.80p 1.63p 1.75p 1216210
13/08/2020 1.70p 1.80p 1.70p 1.70p 1237910
12/08/2020 1.70p 1.80p 1.70p 1.70p 490011
11/08/2020 1.70p 1.77p 1.70p 1.70p 629411
10/08/2020 1.75p 1.78p 1.65p 1.70p 2013470
07/08/2020 1.90p 1.90p 1.72p 1.75p 1160417
06/08/2020 1.90p 1.91p 1.83p 1.90p 405949
05/08/2020 1.90p 1.95p 1.80p 1.90p 2172889
04/08/2020 1.80p 1.95p 1.80p 1.90p 1273434
03/08/2020 1.80p 1.90p 1.80p 1.80p 402193
31/07/2020 1.75p 1.85p 1.75p 1.80p 1768332
30/07/2020 1.80p 1.80p 1.70p 1.75p 1060199
29/07/2020 1.80p 1.85p 1.73p 1.80p 2953329
28/07/2020 1.75p 1.83p 1.66p 1.80p 2708110
27/07/2020 1.80p 1.84p 1.73p 1.75p 716855
24/07/2020 1.75p 1.84p 1.73p 1.80p 760099
23/07/2020 1.80p 1.80p 1.70p 1.75p 1662990
22/07/2020 1.80p 1.85p 1.63p 1.80p 2399910
21/07/2020 1.50p 1.87p 1.48p 1.80p 5287647
20/07/2020 1.75p 1.75p 1.40p 1.50p 7369364
17/07/2020 2.00p 2.00p 1.80p 1.80p 3815400
16/07/2020 2.00p 2.03p 1.91p 2.00p 550419
15/07/2020 1.75p 2.05p 1.72p 2.00p 3087742
14/07/2020 1.90p 1.90p 1.71p 1.75p 1834107
13/07/2020 2.05p 2.10p 1.90p 1.90p 2533132
10/07/2020 2.10p 2.28p 2.04p 2.05p 1240051
09/07/2020 2.33p 2.55p 2.00p 2.10p 4119837
08/07/2020 2.30p 2.70p 2.26p 2.35p 10747923
07/07/2020 2.20p 2.40p 2.10p 2.30p 1271995
06/07/2020 2.35p 2.40p 2.13p 2.20p 1415634
03/07/2020 2.10p 2.40p 2.10p 2.40p 2196805
02/07/2020 2.30p 2.34p 2.00p 2.05p 4490188
01/07/2020 2.15p 2.43p 2.15p 2.30p 8429726
30/06/2020 1.85p 2.20p 1.85p 2.15p 2883763
29/06/2020 1.80p 1.90p 1.69p 1.85p 1508429
26/06/2020 1.50p 1.90p 1.50p 1.85p 3740905
25/06/2020 1.50p 1.54p 1.46p 1.50p 739380
24/06/2020 1.50p 1.55p 1.46p 1.50p 160173
23/06/2020 1.60p 1.60p 1.46p 1.50p 1398473
22/06/2020 1.60p 1.60p 1.51p 1.60p 1041351
19/06/2020 1.60p 1.68p 1.53p 1.60p 193717
18/06/2020 1.50p 1.60p 1.45p 1.60p 1637823
17/06/2020 1.50p 1.54p 1.43p 1.50p 122495
16/06/2020 1.55p 1.55p 1.41p 1.50p 999091
15/06/2020 1.63p 1.63p 1.52p 1.55p 872880
12/06/2020 1.50p 1.63p 1.40p 1.63p 2420066
11/06/2020 1.55p 1.55p 1.41p 1.50p 2921573
10/06/2020 1.55p 1.60p 1.50p 1.55p 2623360
09/06/2020 1.85p 1.87p 1.51p 1.55p 6097872
08/06/2020 1.80p 1.88p 1.76p 1.85p 284246
05/06/2020 1.80p 1.88p 1.73p 1.80p 1326169
04/06/2020 1.80p 1.85p 1.73p 1.80p 1053121
03/06/2020 1.85p 1.94p 1.71p 1.80p 4444647
02/06/2020 1.70p 1.94p 1.70p 1.74p 2933489
01/06/2020 1.50p 1.80p 1.50p 1.70p 1726683
29/05/2020 1.55p 1.60p 1.50p 1.50p 2677523
28/05/2020 1.35p 1.59p 1.22p 1.50p 4900614
27/05/2020 1.68p 1.73p 1.60p 1.68p 2320742
26/05/2020 1.53p 1.73p 1.41p 1.68p 4274003
25/05/2020 1.55p 1.55p 1.46p 1.53p 570736
22/05/2020 1.55p 1.55p 1.46p 1.53p 570736
21/05/2020 1.55p 1.58p 1.46p 1.55p 1954263
20/05/2020 1.53p 1.58p 1.49p 1.55p 1250631
19/05/2020 1.55p 1.58p 1.50p 1.55p 810047
18/05/2020 1.50p 1.59p 1.48p 1.55p 2117848
15/05/2020 1.50p 1.55p 1.48p 1.50p 163319
14/05/2020 1.55p 1.57p 1.50p 1.50p 1211220
13/05/2020 1.60p 1.60p 1.53p 1.55p 419157
12/05/2020 1.58p 1.67p 1.53p 1.60p 5236006
11/05/2020 1.68p 1.77p 1.53p 1.58p 1680854
08/05/2020 1.53p 1.75p 1.45p 1.68p 1496550
07/05/2020 1.53p 1.75p 1.45p 1.68p 1496550
06/05/2020 1.43p 1.70p 1.41p 1.53p 4678180
05/05/2020 1.65p 1.69p 1.41p 1.43p 6792082
04/05/2020 1.25p 1.69p 1.12p 1.65p 5024704
01/05/2020 1.38p 1.38p 1.20p 1.25p 1091945
30/04/2020 1.40p 1.40p 1.25p 1.38p 3251621
29/04/2020 1.50p 1.56p 1.30p 1.40p 3325109
28/04/2020 1.38p 1.59p 1.23p 1.50p 6025713
27/04/2020 1.40p 1.42p 1.26p 1.38p 12241617
24/04/2020 1.53p 1.70p 1.41p 1.55p 6978879
23/04/2020 1.38p 1.60p 1.38p 1.53p 9576685
22/04/2020 1.18p 1.40p 1.17p 1.38p 3122012

*Close Price adjusted for both dividends and splits