Alpha Growth (ALGW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/04/2020 1.00p 1.29p 1.00p 1.15p 12555572
20/04/2020 1.08p 1.13p 0.95p 0.95p 5146464
17/04/2020 1.15p 1.15p 1.05p 1.05p 4663271
16/04/2020 1.15p 1.17p 1.10p 1.15p 2169752
15/04/2020 1.05p 1.17p 1.00p 1.15p 6135093
14/04/2020 1.05p 1.05p 0.96p 1.05p 3611707
13/04/2020 1.05p 1.10p 1.01p 1.05p 1974129
10/04/2020 1.05p 1.10p 1.01p 1.05p 1974129
09/04/2020 1.05p 1.10p 1.01p 1.05p 1974129
08/04/2020 1.05p 1.07p 1.00p 1.05p 1492499
07/04/2020 1.00p 1.09p 0.96p 1.05p 2971627
06/04/2020 1.05p 1.05p 0.93p 1.00p 13959642
03/04/2020 1.10p 1.10p 1.01p 1.03p 4276870
02/04/2020 1.15p 1.15p 1.02p 1.05p 4604285
01/04/2020 1.40p 1.50p 1.02p 1.15p 10941556
31/03/2020 1.50p 1.53p 1.33p 1.40p 1496252
30/03/2020 1.70p 1.70p 1.43p 1.50p 2500809
27/03/2020 1.70p 1.94p 1.61p 1.70p 4376950
26/03/2020 1.35p 1.80p 1.27p 1.68p 3195364
25/03/2020 1.35p 1.36p 1.18p 1.35p 1379592
24/03/2020 1.15p 1.45p 1.15p 1.35p 2004601
23/03/2020 1.10p 1.24p 1.00p 1.15p 989297
20/03/2020 1.15p 1.29p 1.05p 1.15p 1509332
19/03/2020 1.25p 1.30p 1.04p 1.15p 1763014
18/03/2020 1.25p 1.34p 1.15p 1.25p 895996
17/03/2020 1.05p 1.40p 0.98p 1.25p 2201358
16/03/2020 1.30p 1.30p 0.96p 1.05p 5101654
13/03/2020 1.30p 1.40p 1.20p 1.30p 1845105
12/03/2020 1.45p 1.45p 1.11p 1.20p 4653699
11/03/2020 1.60p 1.70p 1.40p 1.50p 3923799
10/03/2020 1.65p 1.70p 1.59p 1.60p 922807
09/03/2020 1.60p 1.70p 1.53p 1.60p 1716309
06/03/2020 1.85p 1.87p 1.70p 1.80p 1022123
05/03/2020 1.90p 2.08p 1.81p 1.85p 2584183
04/03/2020 2.00p 2.00p 1.90p 1.95p 3399855
03/03/2020 1.80p 2.00p 1.80p 2.00p 1598029
02/03/2020 1.75p 1.90p 1.72p 1.80p 2284405
28/02/2020 1.65p 1.86p 1.54p 1.75p 3443611
27/02/2020 1.70p 1.89p 1.65p 1.70p 5686981
26/02/2020 1.65p 1.75p 1.62p 1.70p 5051727
25/02/2020 1.70p 1.79p 1.62p 1.65p 3615935
24/02/2020 1.85p 1.85p 1.67p 1.70p 5259022
21/02/2020 1.85p 1.89p 1.71p 1.85p 3346646
20/02/2020 1.70p 1.90p 1.70p 1.85p 3708682
19/02/2020 1.80p 1.90p 1.71p 1.72p 3463240
18/02/2020 1.80p 1.83p 1.73p 1.80p 1111161
17/02/2020 1.85p 1.87p 1.71p 1.80p 3467726
14/02/2020 1.85p 1.99p 1.83p 1.85p 3294325
13/02/2020 1.95p 2.08p 1.82p 1.85p 3882760
12/02/2020 1.75p 1.97p 1.72p 1.95p 4605489
11/02/2020 1.75p 1.79p 1.70p 1.75p 1488843
10/02/2020 1.80p 1.96p 1.73p 1.75p 7720717
07/02/2020 2.00p 2.04p 1.74p 1.80p 11179042
06/02/2020 2.00p 2.07p 1.87p 2.00p 4505627
05/02/2020 1.90p 2.07p 1.87p 2.00p 1731336
04/02/2020 1.90p 1.95p 1.85p 1.90p 5692143
03/02/2020 1.95p 2.04p 1.83p 1.90p 7484289
31/01/2020 2.03p 2.04p 1.86p 1.95p 9237294
30/01/2020 2.05p 2.07p 1.93p 2.03p 7008644
29/01/2020 2.05p 2.18p 2.05p 2.05p 3767382
28/01/2020 2.20p 2.20p 2.03p 2.05p 4755272
27/01/2020 2.05p 2.30p 1.94p 2.20p 12837422
24/01/2020 2.10p 2.10p 1.96p 2.05p 5692075
23/01/2020 2.15p 2.15p 2.05p 2.10p 1120357
22/01/2020 2.25p 2.26p 2.08p 2.15p 8546356
21/01/2020 2.38p 2.38p 2.20p 2.25p 7632983
20/01/2020 2.65p 2.65p 2.22p 2.38p 15038576
17/01/2020 2.65p 2.78p 2.52p 2.65p 7832297
16/01/2020 2.60p 2.69p 2.45p 2.65p 4844037
15/01/2020 2.55p 2.67p 2.40p 2.60p 11724620
14/01/2020 2.60p 2.82p 2.51p 2.58p 16505811
13/01/2020 2.25p 2.90p 2.25p 2.60p 25956956
10/01/2020 2.08p 2.29p 2.02p 2.25p 10120331
09/01/2020 2.05p 2.10p 1.94p 2.08p 3577829
08/01/2020 2.05p 2.13p 1.91p 2.05p 5542348
07/01/2020 1.83p 2.12p 1.83p 2.05p 5439782
06/01/2020 1.95p 1.95p 1.82p 1.83p 6793618
03/01/2020 2.10p 2.10p 1.83p 1.95p 11040853
02/01/2020 2.10p 2.19p 1.93p 2.10p 5993060
01/01/2020 1.75p 2.28p 1.75p 2.10p 11194339
31/12/2019 1.75p 2.28p 1.75p 2.10p 11194339
30/12/2019 1.80p 1.88p 1.70p 1.75p 6646047
27/12/2019 1.90p 2.09p 1.70p 1.80p 5425638
26/12/2019 1.85p 1.99p 1.72p 1.90p 3215893
25/12/2019 1.85p 1.99p 1.72p 1.90p 3215893
24/12/2019 1.85p 1.99p 1.72p 1.90p 3215893
23/12/2019 1.85p 1.87p 1.80p 1.85p 4085860
20/12/2019 2.00p 2.07p 1.80p 1.85p 10075670
19/12/2019 2.05p 2.10p 1.94p 2.00p 6411256
18/12/2019 2.03p 2.19p 1.95p 2.05p 13971094
17/12/2019 2.05p 2.15p 1.93p 2.03p 24520778
16/12/2019 2.25p 2.28p 1.92p 2.23p 11227716
13/12/2019 2.25p 2.40p 2.20p 2.25p 9573162
12/12/2019 2.60p 2.60p 2.21p 2.25p 15700427
11/12/2019 2.55p 2.64p 2.42p 2.60p 9263801
10/12/2019 2.45p 2.70p 2.36p 2.65p 13712094
09/12/2019 2.70p 2.75p 2.34p 2.45p 25117308
06/12/2019 2.60p 3.00p 2.60p 2.70p 26438582
05/12/2019 2.45p 2.69p 2.22p 2.60p 28149420
04/12/2019 2.30p 2.74p 2.26p 2.50p 18859848
03/12/2019 2.65p 3.05p 2.22p 2.30p 37875208
02/12/2019 1.45p 3.09p 1.45p 2.60p 64167460
29/11/2019 1.43p 1.52p 1.42p 1.50p 2899304
28/11/2019 1.30p 1.44p 1.28p 1.43p 2178297
27/11/2019 1.30p 1.33p 1.27p 1.30p 1352631
26/11/2019 1.30p 1.32p 1.27p 1.30p 520684
25/11/2019 1.28p 1.30p 1.21p 1.30p 4120339
22/11/2019 1.13p 1.37p 1.13p 1.28p 7513639
21/11/2019 1.25p 1.25p 1.12p 1.13p 2547050
20/11/2019 1.25p 1.27p 1.22p 1.25p 75872
19/11/2019 1.33p 1.34p 1.25p 1.25p 1370364
18/11/2019 1.28p 1.30p 1.28p 1.28p 523779
15/11/2019 1.40p 1.40p 1.27p 1.28p 4663071
14/11/2019 1.40p 1.45p 1.33p 1.40p 281036
13/11/2019 1.40p 1.44p 1.32p 1.40p 1400827
12/11/2019 1.40p 1.44p 1.20p 1.40p 5658260
11/11/2019 1.60p 1.60p 1.33p 1.35p 2732313
08/11/2019 1.40p 1.66p 1.33p 1.50p 7564679
07/11/2019 1.45p 1.50p 1.21p 1.40p 7157209
06/11/2019 1.43p 1.49p 1.37p 1.45p 6412428
05/11/2019 1.60p 1.60p 1.35p 1.43p 11243109
04/11/2019 1.70p 1.70p 1.52p 1.60p 4497710
01/11/2019 2.00p 2.04p 1.64p 1.70p 5291474
31/10/2019 1.85p 2.05p 1.82p 2.00p 3230079
30/10/2019 1.60p 1.95p 1.60p 1.85p 5932917
29/10/2019 1.78p 1.78p 1.60p 1.63p 2139660
28/10/2019 1.73p 1.79p 1.55p 1.78p 4830606
25/10/2019 1.85p 1.90p 1.63p 1.73p 8283747
24/10/2019 2.03p 2.03p 1.80p 1.85p 3401383
23/10/2019 2.10p 2.14p 1.81p 2.03p 3645430
22/10/2019 1.95p 2.18p 1.82p 2.10p 6710687
21/10/2019 1.80p 2.10p 1.80p 1.95p 5925348
18/10/2019 1.70p 2.06p 1.64p 1.80p 4339051
17/10/2019 1.65p 1.79p 1.42p 1.70p 4421066
16/10/2019 1.55p 1.79p 1.52p 1.65p 5700440
15/10/2019 1.25p 1.70p 1.22p 1.55p 9468894
14/10/2019 1.20p 1.30p 1.20p 1.25p 3345993
11/10/2019 1.10p 1.22p 1.02p 1.20p 792041
10/10/2019 1.20p 1.22p 1.00p 1.10p 1100649
09/10/2019 1.20p 1.22p 1.14p 1.20p 181839
08/10/2019 1.10p 1.25p 1.07p 1.20p 668050
07/10/2019 1.20p 1.20p 1.05p 1.10p 6535607
04/10/2019 1.20p 1.20p 1.11p 1.20p 2062879
03/10/2019 1.25p 1.29p 1.19p 1.20p 1159892
02/10/2019 1.25p 1.29p 1.21p 1.25p 1123639
01/10/2019 1.25p 1.36p 1.15p 1.25p 3327167
30/09/2019 1.30p 1.30p 1.22p 1.25p 790099
27/09/2019 1.50p 1.50p 1.22p 1.30p 1522826
26/09/2019 1.50p 1.58p 1.41p 1.50p 1696787
25/09/2019 1.45p 1.55p 1.45p 1.50p 1088795
24/09/2019 1.65p 1.65p 1.33p 1.45p 2568705
23/09/2019 1.70p 1.73p 1.51p 1.65p 2149819
20/09/2019 0.01p 0.02p 0.01p 0.02p 8167799
19/09/2019 0.01p 0.01p 0.01p 0.01p 1135898
18/09/2019 0.01p 0.01p 0.01p 0.01p 721900
17/09/2019 0.01p 0.01p 0.01p 0.01p 1347735
16/09/2019 0.01p 0.01p 0.01p 0.01p 3699538
13/09/2019 0.01p 0.01p 0.01p 0.01p 1029638
12/09/2019 0.01p 0.01p 0.01p 0.01p 235394
11/09/2019 0.01p 0.01p 0.01p 0.01p 459038
10/09/2019 0.01p 0.01p 0.01p 0.01p 11400418
09/09/2019 0.01p 0.01p 0.01p 0.01p 2205428
06/09/2019 0.01p 0.01p 0.01p 0.01p 2596760
05/09/2019 0.01p 0.01p 0.01p 0.01p 700054
04/09/2019 0.01p 0.01p 0.01p 0.01p 70484
03/09/2019 0.01p 0.01p 0.01p 0.01p 15000
02/09/2019 0.01p 0.01p 0.01p 0.01p 599293
30/08/2019 0.01p 0.01p 0.01p 0.01p 2282524
29/08/2019 0.01p 0.01p 0.01p 0.01p 3670576
28/08/2019 0.01p 0.01p 0.01p 0.01p 3626967
27/08/2019 0.01p 0.01p 0.01p 0.01p 536397
23/08/2019 0.01p 0.01p 0.01p 0.01p 1164923
22/08/2019 0.01p 0.01p 0.01p 0.01p 72522
21/08/2019 0.01p 0.01p 0.01p 0.01p 983317
20/08/2019 0.01p 0.01p 0.01p 0.01p 515788
19/08/2019 0.01p 0.01p 0.01p 0.01p 1180325
16/08/2019 0.01p 0.01p 0.01p 0.01p 1235812
15/08/2019 0.01p 0.01p 0.01p 0.01p 3996619
14/08/2019 0.01p 0.01p 0.01p 0.01p 249779
13/08/2019 0.01p 0.01p 0.01p 0.01p 420573
12/08/2019 0.01p 0.01p 0.01p 0.01p 1405307
09/08/2019 0.01p 0.01p 0.01p 0.01p 958552
08/08/2019 0.01p 0.01p 0.01p 0.01p 595183
07/08/2019 0.01p 0.01p 0.01p 0.01p 1139622
06/08/2019 0.01p 0.01p 0.01p 0.01p 1329815
05/08/2019 0.01p 0.01p 0.01p 0.01p 593946
02/08/2019 0.01p 0.01p 0.01p 0.01p 324813
01/08/2019 0.01p 0.01p 0.01p 0.01p 109919
31/07/2019 0.01p 0.01p 0.01p 0.01p 626949
30/07/2019 0.01p 0.01p 0.01p 0.01p 604262
29/07/2019 0.01p 0.01p 0.01p 0.01p 157099
26/07/2019 0.01p 0.01p 0.01p 0.01p 249357
25/07/2019 0.01p 0.01p 0.01p 0.01p 71362
24/07/2019 0.01p 0.01p 0.01p 0.01p 577708
23/07/2019 0.01p 0.01p 0.01p 0.01p 198803
22/07/2019 0.01p 0.01p 0.01p 0.01p 574105
19/07/2019 0.01p 0.01p 0.01p 0.01p 0
18/07/2019 0.01p 0.01p 0.01p 0.01p 1556919
17/07/2019 0.01p 0.01p 0.01p 0.01p 3386503
16/07/2019 0.01p 0.01p 0.01p 0.01p 6252682

*Close Price adjusted for both dividends and splits