1.95p+0.25 (+14.71%)26 Jul 2024, 15:15
Alpha Growth PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 5, 2024 | 1.70p | 1.80p | 1.57p | 1.70p | 515,621 |
Jul 4, 2024 | 1.80p | 1.90p | 1.60p | 1.70p | 1,085,539 |
Jul 3, 2024 | 1.80p | 1.90p | 1.73p | 1.80p | 384,419 |
Jul 2, 2024 | 1.80p | 1.87p | 1.70p | 1.80p | 586,462 |
Jul 1, 2024 | 1.85p | 1.88p | 1.73p | 1.80p | 312,238 |
Jun 28, 2024 | 1.75p | 1.90p | 1.62p | 1.80p | 543,213 |
Jun 27, 2024 | 1.70p | 1.79p | 1.70p | 1.75p | 782,671 |
Jun 26, 2024 | 1.70p | 1.70p | 1.60p | 1.70p | 224,503 |
Jun 25, 2024 | 1.70p | 1.70p | 1.70p | 1.70p | 14,399 |
Jun 24, 2024 | 1.70p | 1.70p | 1.61p | 1.70p | 50,185 |
Jun 21, 2024 | 1.70p | 1.80p | 1.60p | 1.70p | 22,310 |
Jun 20, 2024 | 1.70p | 1.62p | 1.62p | 1.70p | 100,000 |
Jun 19, 2024 | 1.70p | 1.79p | 1.61p | 1.70p | 190,404 |
Jun 18, 2024 | 1.70p | 1.72p | 1.62p | 1.70p | 270,864 |
Jun 17, 2024 | 1.70p | 1.62p | 1.62p | 1.70p | 4,504 |
Jun 14, 2024 | 1.85p | 2.00p | 1.70p | 1.70p | 1,428,087 |
Jun 13, 2024 | 1.85p | 1.97p | 1.70p | 1.85p | 265,556 |
Jun 12, 2024 | 1.85p | 1.97p | 1.70p | 1.85p | 11,911 |
Jun 11, 2024 | 1.90p | 1.92p | 1.70p | 1.85p | 275,539 |
Jun 7, 2024 | 1.90p | 1.97p | 1.80p | 1.90p | 429,688 |
Jun 6, 2024 | 1.90p | 1.96p | 1.76p | 1.90p | 244,932 |
Jun 5, 2024 | 1.70p | 1.98p | 1.77p | 1.90p | 1,347,095 |
Jun 4, 2024 | 1.65p | 1.78p | 1.50p | 1.70p | 1,375,684 |
Jun 3, 2024 | 1.60p | 1.64p | 1.64p | 1.65p | 10,000 |
May 31, 2024 | 1.60p | 1.64p | 1.52p | 1.60p | 29,098 |
May 30, 2024 | 1.70p | 1.70p | 1.46p | 1.60p | 249,561 |
May 29, 2024 | 1.70p | 1.78p | 1.60p | 1.70p | 9,387 |
May 28, 2024 | 1.70p | 1.72p | 1.60p | 1.70p | 73,345 |
May 24, 2024 | 1.70p | 1.75p | 1.61p | 1.70p | 138,968 |
May 23, 2024 | 1.75p | 1.74p | 1.70p | 1.70p | 409,362 |
May 22, 2024 | 1.90p | 2.00p | 1.70p | 1.75p | 817,315 |
May 21, 2024 | 1.90p | 2.00p | 1.82p | 1.90p | 39,412 |
May 20, 2024 | 2.05p | 1.96p | 1.81p | 1.90p | 1,307,335 |
May 17, 2024 | 1.90p | 2.20p | 1.82p | 2.05p | 5,195,074 |
May 16, 2024 | 1.90p | 1.93p | 1.92p | 1.90p | 214,299 |
May 15, 2024 | 1.90p | 1.94p | 1.87p | 1.90p | 71,467 |
May 14, 2024 | 1.95p | 1.95p | 1.85p | 1.90p | 550,781 |
May 13, 2024 | 2.10p | 2.12p | 1.92p | 1.95p | 4,931,160 |
May 10, 2024 | 2.25p | 2.39p | 2.00p | 2.10p | 3,378,209 |
May 9, 2024 | 2.30p | 2.40p | 2.10p | 2.25p | 1,269,057 |
May 8, 2024 | 2.20p | 2.40p | 2.13p | 2.20p | 2,210,573 |
May 7, 2024 | 1.85p | 2.40p | 1.90p | 2.20p | 7,627,019 |
May 3, 2024 | 1.75p | 1.90p | 1.60p | 1.85p | 4,637,313 |
May 2, 2024 | 1.70p | 1.80p | 1.60p | 1.70p | 2,277,179 |
May 1, 2024 | 1.85p | 2.30p | 1.60p | 1.70p | 9,614,301 |
Apr 30, 2024 | 1.20p | 1.90p | 1.16p | 1.80p | 5,246,043 |
Apr 29, 2024 | 1.20p | 1.16p | 1.16p | 1.20p | 250,000 |
Apr 26, 2024 | 1.20p | 1.30p | 1.10p | 1.20p | 74,007 |
Apr 25, 2024 | 1.25p | 1.20p | 1.13p | 1.20p | 1,000,000 |
Apr 24, 2024 | 1.20p | 1.34p | 1.18p | 1.25p | 638,827 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.