1.60p+0.05 (+3.23%)08 Aug 2022, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alpha Growth PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 5, 20221.55p1.56p1.43p1.55p2,106,588
Aug 4, 20221.60p1.60p1.50p1.55p552,304
Aug 3, 20221.60p1.60p1.52p1.60p1,387,955
Aug 2, 20221.65p1.70p1.50p1.60p974,734
Aug 1, 20221.65p1.80p1.52p1.65p811,951
Jul 29, 20221.65p1.64p1.56p1.65p545,393
Jul 28, 20221.50p1.64p1.50p1.65p4,343,728
Jul 27, 20221.65p1.70p1.50p1.50p5,435,636
Jul 26, 20221.85p1.81p1.60p1.65p2,750,996
Jul 25, 20221.90p1.81p1.80p1.85p9,338
Jul 22, 20221.90p2.00p1.82p1.90p958,381
Jul 21, 20221.90p1.90p1.90p1.90p104,304
Jul 20, 20221.90p2.00p1.80p1.90p328,528
Jul 19, 20221.90p1.84p1.84p1.90p11,535
Jul 18, 20221.90p1.84p1.84p1.90p16,802
Jul 15, 20221.90p1.95p1.82p1.90p480,379
Jul 14, 20221.65p2.00p1.74p1.90p2,471,196
Jul 13, 20221.70p1.78p1.67p1.65p730,750
Jul 12, 20221.70p1.80p1.66p1.70p3,402,009
Jul 11, 20221.70p1.72p1.69p1.70p413,929
Jul 8, 20221.70p1.72p1.72p1.70p578,147
Jul 7, 20221.70p1.74p1.67p1.70p812,272
Jul 6, 20221.70p1.76p1.67p1.70p679,228
Jul 5, 20221.75p1.80p1.60p1.70p2,095,427
Jul 4, 20221.80p1.82p1.74p1.75p288,902
Jul 1, 20221.80p1.84p1.71p1.80p1,382,960
Jun 30, 20221.80p1.85p1.84p1.80p238,745
Jun 29, 20221.85p1.88p1.81p1.80p426,939
Jun 28, 20221.95p2.04p1.81p1.85p960,253
Jun 27, 20222.00p2.10p1.87p2.10p1,977,787
Jun 24, 20222.05p2.09p1.93p2.00p6,902,533
Jun 23, 20222.10p2.13p1.93p2.05p3,898,292
Jun 22, 20221.60p2.20p1.60p2.10p2,406,217
Jun 21, 20221.55p1.70p1.43p1.60p4,211,922
Jun 20, 20221.50p1.70p1.42p1.55p1,243,129
Jun 17, 20221.50p1.58p1.41p1.50p392,776
Jun 16, 20221.45p1.59p1.41p1.50p2,439,103
Jun 15, 20221.55p1.57p1.38p1.45p2,396,089
Jun 14, 20221.63p1.64p1.51p1.55p2,215,916
Jun 13, 20221.73p1.75p1.52p1.68p5,117,588
Jun 10, 20221.73p1.74p1.74p1.73p56,372
Jun 9, 20221.75p1.79p1.71p1.73p909,175
Jun 8, 20221.75p1.80p1.71p1.75p226,617
Jun 7, 20221.80p1.77p1.66p1.75p1,726,799
Jun 6, 20221.80p1.84p1.71p1.80p5,568,458
Jun 1, 20221.80p1.74p1.74p1.80p115,963
May 31, 20221.85p1.89p1.73p1.80p1,126,484
May 30, 20221.80p1.86p1.71p1.80p1,383,772
May 27, 20221.85p1.84p1.75p1.75p501,919
May 26, 20221.85p1.87p1.80p1.80p1,008,404
Showing 1 to 50 of 249