- Share Prices
Alpha Growth PLC (ALGW)
1.60p+0.05 (+3.23%)08 Aug 2022, 16:17
Alpha Growth PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 5, 2022 | 1.55p | 1.56p | 1.43p | 1.55p | 2,106,588 |
Aug 4, 2022 | 1.60p | 1.60p | 1.50p | 1.55p | 552,304 |
Aug 3, 2022 | 1.60p | 1.60p | 1.52p | 1.60p | 1,387,955 |
Aug 2, 2022 | 1.65p | 1.70p | 1.50p | 1.60p | 974,734 |
Aug 1, 2022 | 1.65p | 1.80p | 1.52p | 1.65p | 811,951 |
Jul 29, 2022 | 1.65p | 1.64p | 1.56p | 1.65p | 545,393 |
Jul 28, 2022 | 1.50p | 1.64p | 1.50p | 1.65p | 4,343,728 |
Jul 27, 2022 | 1.65p | 1.70p | 1.50p | 1.50p | 5,435,636 |
Jul 26, 2022 | 1.85p | 1.81p | 1.60p | 1.65p | 2,750,996 |
Jul 25, 2022 | 1.90p | 1.81p | 1.80p | 1.85p | 9,338 |
Jul 22, 2022 | 1.90p | 2.00p | 1.82p | 1.90p | 958,381 |
Jul 21, 2022 | 1.90p | 1.90p | 1.90p | 1.90p | 104,304 |
Jul 20, 2022 | 1.90p | 2.00p | 1.80p | 1.90p | 328,528 |
Jul 19, 2022 | 1.90p | 1.84p | 1.84p | 1.90p | 11,535 |
Jul 18, 2022 | 1.90p | 1.84p | 1.84p | 1.90p | 16,802 |
Jul 15, 2022 | 1.90p | 1.95p | 1.82p | 1.90p | 480,379 |
Jul 14, 2022 | 1.65p | 2.00p | 1.74p | 1.90p | 2,471,196 |
Jul 13, 2022 | 1.70p | 1.78p | 1.67p | 1.65p | 730,750 |
Jul 12, 2022 | 1.70p | 1.80p | 1.66p | 1.70p | 3,402,009 |
Jul 11, 2022 | 1.70p | 1.72p | 1.69p | 1.70p | 413,929 |
Jul 8, 2022 | 1.70p | 1.72p | 1.72p | 1.70p | 578,147 |
Jul 7, 2022 | 1.70p | 1.74p | 1.67p | 1.70p | 812,272 |
Jul 6, 2022 | 1.70p | 1.76p | 1.67p | 1.70p | 679,228 |
Jul 5, 2022 | 1.75p | 1.80p | 1.60p | 1.70p | 2,095,427 |
Jul 4, 2022 | 1.80p | 1.82p | 1.74p | 1.75p | 288,902 |
Jul 1, 2022 | 1.80p | 1.84p | 1.71p | 1.80p | 1,382,960 |
Jun 30, 2022 | 1.80p | 1.85p | 1.84p | 1.80p | 238,745 |
Jun 29, 2022 | 1.85p | 1.88p | 1.81p | 1.80p | 426,939 |
Jun 28, 2022 | 1.95p | 2.04p | 1.81p | 1.85p | 960,253 |
Jun 27, 2022 | 2.00p | 2.10p | 1.87p | 2.10p | 1,977,787 |
Jun 24, 2022 | 2.05p | 2.09p | 1.93p | 2.00p | 6,902,533 |
Jun 23, 2022 | 2.10p | 2.13p | 1.93p | 2.05p | 3,898,292 |
Jun 22, 2022 | 1.60p | 2.20p | 1.60p | 2.10p | 2,406,217 |
Jun 21, 2022 | 1.55p | 1.70p | 1.43p | 1.60p | 4,211,922 |
Jun 20, 2022 | 1.50p | 1.70p | 1.42p | 1.55p | 1,243,129 |
Jun 17, 2022 | 1.50p | 1.58p | 1.41p | 1.50p | 392,776 |
Jun 16, 2022 | 1.45p | 1.59p | 1.41p | 1.50p | 2,439,103 |
Jun 15, 2022 | 1.55p | 1.57p | 1.38p | 1.45p | 2,396,089 |
Jun 14, 2022 | 1.63p | 1.64p | 1.51p | 1.55p | 2,215,916 |
Jun 13, 2022 | 1.73p | 1.75p | 1.52p | 1.68p | 5,117,588 |
Jun 10, 2022 | 1.73p | 1.74p | 1.74p | 1.73p | 56,372 |
Jun 9, 2022 | 1.75p | 1.79p | 1.71p | 1.73p | 909,175 |
Jun 8, 2022 | 1.75p | 1.80p | 1.71p | 1.75p | 226,617 |
Jun 7, 2022 | 1.80p | 1.77p | 1.66p | 1.75p | 1,726,799 |
Jun 6, 2022 | 1.80p | 1.84p | 1.71p | 1.80p | 5,568,458 |
Jun 1, 2022 | 1.80p | 1.74p | 1.74p | 1.80p | 115,963 |
May 31, 2022 | 1.85p | 1.89p | 1.73p | 1.80p | 1,126,484 |
May 30, 2022 | 1.80p | 1.86p | 1.71p | 1.80p | 1,383,772 |
May 27, 2022 | 1.85p | 1.84p | 1.75p | 1.75p | 501,919 |
May 26, 2022 | 1.85p | 1.87p | 1.80p | 1.80p | 1,008,404 |