1. Share Prices

  2. Alpha Growth PLC (ALGW)

1.25p+0.05 (+4.17%)24 Apr 2024, 15:03
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
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, 20241.20p1.12p1.10p1.20p17,900
Mar 27, 20241.25p1.30p1.20p1.20p290,138
Mar 26, 20241.25p1.30p1.20p1.25p108,151
Mar 25, 20241.25p1.21p1.21p1.25p538
Mar 22, 20241.25p1.27p1.27p1.25p297
Mar 21, 20241.25p1.22p1.22p1.25p641,016
Mar 19, 20241.25p1.30p1.22p1.25p81,037
Mar 18, 20241.25p1.30p1.21p1.25p292,282
Mar 14, 20241.25p1.26p1.18p1.25p277,435
Mar 13, 20241.13p1.26p1.11p1.25p2,187,213
Mar 12, 20241.13p1.13p1.13p1.13p152,675
Mar 11, 20241.20p1.15p1.11p1.13p1,638,354
Mar 6, 20241.20p1.30p1.23p1.15p6,396
Mar 5, 20241.20p1.14p1.14p1.20p250,000
Mar 4, 20241.20p1.27p1.14p1.20p426,813
Mar 1, 20241.20p1.29p1.29p1.20p37,680
Feb 29, 20241.20p1.29p1.16p1.20p492,081
Feb 28, 20241.25p1.32p1.10p1.20p746,570
Feb 27, 20241.25p1.40p1.10p1.25p104,285
Feb 26, 20241.25p1.13p1.13p1.25p89,356
Feb 23, 20241.25p1.19p1.13p1.25p795,214
Feb 22, 20241.25p1.19p1.19p1.25p32,875
Feb 21, 20241.25p1.13p1.13p1.25p4,033
Feb 20, 20241.30p1.20p1.19p1.25p811,559
Feb 19, 20241.30p1.20p1.20p1.30p64,422
Feb 16, 20241.30p1.20p1.20p1.30p86,252
Feb 15, 20241.30p1.20p1.20p1.30p86,252
Feb 14, 20241.30p1.27p1.27p1.30p253,519
Feb 13, 20241.30p1.40p1.20p1.30p86,900
Feb 12, 20241.35p1.34p1.21p1.30p999,384
Feb 8, 20241.35p1.21p1.21p1.35p108,341
Feb 6, 20241.25p1.28p1.23p1.35p1,696,712
Feb 5, 20241.20p1.20p1.13p1.25p1,920,758
Feb 2, 20241.40p1.50p1.13p1.20p3,534,241
Feb 1, 20241.40p1.44p1.32p1.40p290,925
Jan 31, 20241.40p1.44p1.36p1.40p53,775
12345
Showing 1 to 50 of 238

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.