2.86p-0.04 (-1.52%)26 Jan 2022, 09:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alpha Growth PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 25, 20222.55p3.00p2.50p2.90p2,346,232
Jan 24, 20222.55p2.74p2.51p2.55p1,131,266
Jan 21, 20222.65p2.71p2.47p2.55p1,564,350
Jan 20, 20222.65p2.70p2.30p2.65p2,446,090
Jan 19, 20222.65p2.80p2.67p2.65p412,698
Jan 18, 20222.55p2.74p2.30p2.65p5,548,373
Jan 17, 20222.70p2.73p2.62p2.55p1,268,506
Jan 14, 20222.65p2.80p2.55p2.70p1,991,107
Jan 13, 20222.70p2.68p2.51p2.65p2,438,260
Jan 12, 20222.70p2.70p2.50p2.70p642,606
Jan 11, 20222.70p2.69p2.62p2.70p435,120
Jan 10, 20222.75p2.77p2.50p2.70p752,262
Jan 7, 20222.90p2.80p2.70p2.75p3,110,698
Jan 6, 20222.95p2.94p2.80p2.95p680,565
Jan 5, 20223.00p2.93p2.92p2.95p730,000
Jan 4, 20223.00p3.09p2.92p3.00p1,229,817
Dec 31, 20212.95p3.00p2.92p2.95p427,279
Dec 30, 20213.00p3.07p2.92p2.95p411,556
Dec 29, 20213.10p3.10p2.90p3.00p485,833
Dec 24, 20213.10p3.06p3.00p3.10p224,646
Dec 23, 20213.20p3.11p3.00p3.10p796,375
Dec 22, 20213.20p3.20p3.06p3.20p1,517,739
Dec 21, 20213.30p3.40p3.00p3.21p598,161
Dec 20, 20213.35p3.37p3.12p3.30p2,390,185
Dec 17, 20213.00p3.42p3.00p3.35p5,730,570
Dec 16, 20212.90p3.17p2.93p3.00p2,365,903
Dec 15, 20212.75p3.00p2.73p2.90p2,093,388
Dec 14, 20212.75p2.82p2.60p2.82p4,178,155
Dec 13, 20212.80p2.89p2.72p2.75p1,742,436
Dec 10, 20212.90p2.99p2.70p2.80p2,499,733
Dec 9, 20212.90p2.98p2.80p2.90p475,591
Dec 8, 20213.00p3.04p2.80p2.80p1,724,237
Dec 7, 20212.90p3.10p2.86p3.00p2,127,048
Dec 6, 20213.00p3.07p2.90p2.90p1,383,713
Dec 3, 20213.00p3.20p2.90p3.00p1,402,901
Dec 2, 20213.05p3.11p2.80p3.00p2,852,096
Dec 1, 20213.13p3.20p2.90p3.20p1,848,129
Nov 30, 20213.13p3.24p3.08p3.13p1,028,496
Nov 29, 20213.15p3.20p3.00p3.13p1,557,568
Nov 26, 20213.10p3.19p3.00p3.15p1,275,711
Nov 25, 20213.15p3.13p3.01p3.15p235,869
Nov 24, 20213.35p3.45p3.13p3.15p2,211,524
Nov 23, 20213.20p3.50p3.03p3.35p1,397,489
Nov 22, 20213.20p3.20p3.01p3.20p957,264
Nov 19, 20213.15p3.40p3.00p3.25p2,071,149
Nov 18, 20213.00p3.10p2.90p3.00p3,581,733
Nov 17, 20213.20p3.10p2.90p3.15p1,269,397
Nov 16, 20212.90p3.30p2.81p3.20p2,326,053
Nov 15, 20212.95p3.20p2.80p2.90p1,505,464
Nov 12, 20213.20p3.20p2.81p3.05p5,551,267
Showing 1 to 50 of 253