1. Share Prices

  2. Alpha Growth PLC (ALGW)

1.70p+0.00 (+0.00%)05 Jul 2024, 14:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alpha Growth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 4, 20241.80p1.90p1.60p1.70p1,085,539
Jul 3, 20241.80p1.90p1.73p1.80p384,419
Jul 2, 20241.80p1.87p1.70p1.80p586,462
Jul 1, 20241.85p1.88p1.73p1.80p312,238
Jun 28, 20241.75p1.90p1.62p1.80p543,213
Jun 27, 20241.70p1.79p1.70p1.75p782,671
Jun 26, 20241.70p1.70p1.60p1.70p224,503
Jun 25, 20241.70p1.70p1.70p1.70p14,399
Jun 24, 20241.70p1.70p1.61p1.70p50,185
Jun 21, 20241.70p1.80p1.60p1.70p22,310
Jun 20, 20241.70p1.62p1.62p1.70p100,000
Jun 19, 20241.70p1.79p1.61p1.70p190,404
Jun 18, 20241.70p1.72p1.62p1.70p270,864
Jun 17, 20241.70p1.62p1.62p1.70p4,504
Jun 14, 20241.85p2.00p1.70p1.70p1,428,087
Jun 13, 20241.85p1.97p1.70p1.85p265,556
Jun 12, 20241.85p1.97p1.70p1.85p11,911
Jun 11, 20241.90p1.92p1.70p1.85p275,539
Jun 7, 20241.90p1.97p1.80p1.90p429,688
Jun 6, 20241.90p1.96p1.76p1.90p244,932
Jun 5, 20241.70p1.98p1.77p1.90p1,347,095
Jun 4, 20241.65p1.78p1.50p1.70p1,375,684
Jun 3, 20241.60p1.64p1.64p1.65p10,000
May 31, 20241.60p1.64p1.52p1.60p29,098
May 30, 20241.70p1.70p1.46p1.60p249,561
May 29, 20241.70p1.78p1.60p1.70p9,387
May 28, 20241.70p1.72p1.60p1.70p73,345
May 24, 20241.70p1.75p1.61p1.70p138,968
May 23, 20241.75p1.74p1.70p1.70p409,362
May 22, 20241.90p2.00p1.70p1.75p817,315
May 21, 20241.90p2.00p1.82p1.90p39,412
May 20, 20242.05p1.96p1.81p1.90p1,307,335
May 17, 20241.90p2.20p1.82p2.05p5,195,074
May 16, 20241.90p1.93p1.92p1.90p214,299
May 15, 20241.90p1.94p1.87p1.90p71,467
May 14, 20241.95p1.95p1.85p1.90p550,781
May 13, 20242.10p2.12p1.92p1.95p4,931,160
May 10, 20242.25p2.39p2.00p2.10p3,378,209
May 9, 20242.30p2.40p2.10p2.25p1,269,057
May 8, 20242.20p2.40p2.13p2.20p2,210,573
May 7, 20241.85p2.40p1.90p2.20p7,627,019
May 3, 20241.75p1.90p1.60p1.85p4,637,313
May 2, 20241.70p1.80p1.60p1.70p2,277,179
May 1, 20241.85p2.30p1.60p1.70p9,614,301
Apr 30, 20241.20p1.90p1.16p1.80p5,246,043
Apr 29, 20241.20p1.16p1.16p1.20p250,000
Apr 26, 20241.20p1.30p1.10p1.20p74,007
Apr 25, 20241.25p1.20p1.13p1.20p1,000,000
Apr 24, 20241.20p1.34p1.18p1.25p638,827
Apr 22, 20241.15p1.19p1.19p1.20p41,649
12345
Showing 1 to 50 of 240

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.008.79
Savills PLC1,204.007.50
Ocado Group PLC328.207.43
Kier Group PLC148.406.76
4Imprint Group PLC6,260.005.56
Close Brothers Group PLC477.004.70

Fallers

CompanyPrice% Chg
Softcat PLC1,679.00-6.62
Trustpilot Group PLC222.00-3.48
Carnival PLC1,231.50-2.69
HSBC Holdings PLC673.60-2.56
Whitbread PLC2,936.00-2.49
Watches Of Switzerland Group PLC414.20-2.27