Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alpha Growth (ALGW) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Apr 2025 (Mon) 0.60 0.60 0.475 0.55 3,790,619
11th Apr 2025 (Fri) 0.575 0.60 0.575 0.60 3,273,516
10th Apr 2025 (Thu) 0.575 0.575 0.575 0.575 2,625,664
9th Apr 2025 (Wed) 0.775 0.775 0.50 0.525 11,976,230
8th Apr 2025 (Tue) 0.775 0.775 0.725 0.775 564,103
7th Apr 2025 (Mon) 0.70 0.825 0.62 0.775 3,496,767
4th Apr 2025 (Fri) 0.775 0.775 0.70 0.70 1,732,353
3rd Apr 2025 (Thu) 0.65 0.80 0.80 0.80 6,684,499
2nd Apr 2025 (Wed) 0.475 0.725 0.65 0.65 8,880,171
1st Apr 2025 (Tue) 0.475 0.475 0.475 0.475 374,112
31st Mar 2025 (Mon) 0.475 0.475 0.45 0.475 322,570
28th Mar 2025 (Fri) 0.525 0.55 0.475 0.475 2,704,054
27th Mar 2025 (Thu) 0.525 0.525 0.49 0.525 2,578,449
26th Mar 2025 (Wed) 0.475 0.50 0.45 0.50 9,115,114
25th Mar 2025 (Tue) 0.30 0.50 0.475 0.475 28,410,471
24th Mar 2025 (Mon) 0.275 0.35 0.275 0.30 11,400,668
21st Mar 2025 (Fri) 0.25 0.275 0.25 0.275 2,140,685
20th Mar 2025 (Thu) 0.275 0.29 0.25 0.25 4,472,376
19th Mar 2025 (Wed) 0.35 0.29 0.28 0.28 18,063,338
18th Mar 2025 (Tue) 0.30 0.425 0.275 0.35 40,677,923
17th Mar 2025 (Mon) 1.25 0.33 0.33 0.33 16,496,038
14th Mar 2025 (Fri) 1.25 1.25 1.25 1.25 0
13th Mar 2025 (Thu) 1.25 1.25 1.25 1.25 26,167
12th Mar 2025 (Wed) 1.25 1.25 1.20 1.25 320,080
11th Mar 2025 (Tue) 1.22 1.275 1.20 1.20 1,119,874
10th Mar 2025 (Mon) 1.30 1.30 1.25 1.25 793,940
7th Mar 2025 (Fri) 1.35 1.35 1.25 1.30 510,026
6th Mar 2025 (Thu) 1.35 1.35 1.35 1.35 250,000
5th Mar 2025 (Wed) 1.475 1.475 1.35 1.35 505,316
4th Mar 2025 (Tue) 1.475 1.475 1.475 1.475 103,442
3rd Mar 2025 (Mon) 1.475 1.475 1.475 1.475 92,333
28th Feb 2025 (Fri) 1.475 1.475 1.475 1.475 332
27th Feb 2025 (Thu) 1.475 1.475 1.475 1.475 795
26th Feb 2025 (Wed) 1.475 1.475 1.475 1.475 185,143
25th Feb 2025 (Tue) 1.475 1.475 1.475 1.475 9,731
24th Feb 2025 (Mon) 1.475 1.475 1.475 1.475 250,000
21st Feb 2025 (Fri) 1.525 1.525 1.475 1.475 333,575
FTSE 100 Latest
Value8,275.66
Change0.00