1. Share Prices

  2. Alpha Growth PLC (ALGW)

1.60p-0.10 (-5.88%)30 May 2024, 16:15
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
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, 202492.00p105.48p90.40p102.50p96,800
May 9, 202490.00p96.50p85.00p92.00p19,464
May 8, 202490.00p94.50p87.15p90.00p4,108
May 7, 202487.50p91.50p85.60p90.00p21,885
May 3, 202490.00p88.25p85.60p87.50p2,726
May 2, 202487.50p90.00p85.00p87.50p19,817
May 1, 202490.00p85.65p85.00p87.50p7,048
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
Apr 18, 20241.15p1.17p1.10p1.15p114,013
Apr 17, 20241.15p1.20p1.10p1.15p36,280
Apr 16, 20241.15p1.10p1.10p1.15p1,341,961
Apr 15, 20241.25p1.30p1.10p1.15p584,809
Apr 12, 20241.25p1.27p1.18p1.20p106,879
Apr 10, 20241.25p1.30p1.20p1.25p3,703,049
Apr 9, 20241.20p1.27p1.14p1.20p270,549
Apr 8, 20241.20p1.30p1.10p1.20p30,316
Apr 5, 20241.20p1.27p1.14p1.20p51,846
Apr 4, 20241.20p1.30p1.10p1.20p3,003
Apr 3, 20241.20p1.27p1.27p1.20p72,583
Apr 2, 20241.20p1.22p1.13p1.20p339,554
Mar 28, 202485.00p87.50p80.00p82.50p9,904
Mar 27, 202487.50p90.00p85.00p85.00p29,548
Mar 26, 202486.00p90.00p86.50p87.50p11,306
Mar 25, 202485.00p89.45p80.00p86.00p43,174
Mar 22, 202482.50p90.00p80.00p85.00p37,313
Mar 21, 202485.00p87.75p80.00p80.00p43,513
Mar 20, 202485.00p90.00p81.28p85.00p92,450
Mar 19, 202475.00p85.00p76.55p82.50p57,835
Mar 18, 202477.50p80.00p73.60p75.00p134,180
Mar 15, 202482.50p84.88p75.00p77.50p120,324
Mar 14, 202477.50p84.90p78.00p82.50p52,196
Mar 13, 202472.50p78.00p74.50p77.50p29,155
12345
Showing 1 to 50 of 246

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auto Trader Group PLC825.0012.92
Trainline PLC325.007.47
Currys PLC76.607.21
Pets AT Home Group PLC298.406.95
Ithaca Energy PLC135.006.64
Ocado Group PLC383.506.50

Fallers

CompanyPrice% Chg
Pz Cussons PLC109.00-4.72
Sage Group PLC1,015.50-4.20
Bank Of Georgia Group PLC3,680.00-4.17
Auction Technology Group PLC551.00-3.67
Coca-Cola Hbc AG2,640.00-3.44
Antofagasta PLC2,205.00-2.86
Risers/fallers data from previous trading day. Today's data available from 8:15am.