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 Compute C (ALP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.3411 0.3555 0.33 0.3483 460,091
19th May 2026 (Tue) 0.3113 0.3621 0.3067 0.362 974,909
18th May 2026 (Mon) 0.3261 0.3608 0.303 0.3633 1,321,241
15th May 2026 (Fri) 0.3455 0.3459 0.2963 0.33 3,386,711
14th May 2026 (Thu) 0.4202 0.4314 0.3134 0.33 22,620,682
13th May 2026 (Wed) 0.2515 0.2664 0.24 0.2679 605,281
12th May 2026 (Tue) 0.2413 0.33 0.234 0.2749 824,015
11th May 2026 (Mon) 0.2163 0.2436 0.21 0.2381 321,563
8th May 2026 (Fri) 0.2673 0.2673 0.2347 0.2397 3,103,494
7th May 2026 (Thu) 0.2707 0.2707 0.2513 0.26 125,970
6th May 2026 (Wed) 0.2543 0.2693 0.2525 0.27 166,828
5th May 2026 (Tue) 0.2511 0.256 0.241 0.244 88,408
4th May 2026 (Mon) 0.2475 0.26 0.2462 0.256 256,937
1st May 2026 (Fri) 0.2425 0.2425 0.2313 0.24 30,664
30th Apr 2026 (Thu) 0.2277 0.2465 0.2277 0.2365 66,907
29th Apr 2026 (Wed) 0.2298 0.2321 0.2119 0.2251 109,676
28th Apr 2026 (Tue) 0.2204 0.2515 0.2204 0.2428 401,845
27th Apr 2026 (Mon) 0.2162 0.2326 0.204 0.2279 772,302
24th Apr 2026 (Fri) 0.185 0.217 0.1825 0.2168 732,012
23rd Apr 2026 (Thu) 0.2041 0.2041 0.1764 0.183 952,888
22nd Apr 2026 (Wed) 0.3415 0.3422 0.2233 0.23 16,711,682
21st Apr 2026 (Tue) 0.2919 0.326 0.2168 0.28 38,428
FTSE 100 Latest
Value10,443.47
Change11.13