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!

Alger Russell I (INVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 18.79 18.89 18.79 18.9335 200
2nd Apr 2026 (Thu) 18.79 18.89 18.79 18.9335 200
1st Apr 2026 (Wed) 18.71 18.71 18.71 18.7829 0
31st Mar 2026 (Tue) 18.60 18.60 18.60 18.6916 100
30th Mar 2026 (Mon) 18.26 18.26 18.26 18.2654 0
27th Mar 2026 (Fri) 18.04 18.04 18.04 18.0485 0
26th Mar 2026 (Thu) 18.65 18.65 18.5842 18.5842 0
25th Mar 2026 (Wed) 18.65 18.65 18.49 18.52 15
24th Mar 2026 (Tue) 19.20 19.20 18.3881 18.3881 0
23rd Mar 2026 (Mon) 19.20 19.20 18.91 18.91 29
20th Mar 2026 (Fri) 19.20 19.20 18.7675 18.7675 0
19th Mar 2026 (Thu) 19.20 19.20 18.9919 18.9919 0
18th Mar 2026 (Wed) 19.20 19.20 18.9119 18.9119 0
17th Mar 2026 (Tue) 19.20 19.20 19.1069 19.1069 0
16th Mar 2026 (Mon) 19.20 19.20 18.8958 18.8958 0
13th Mar 2026 (Fri) 19.20 19.20 18.7535 18.7535 0
12th Mar 2026 (Thu) 19.20 19.20 18.7326 18.7326 0
11th Mar 2026 (Wed) 19.20 19.20 19.1439 19.1439 0
10th Mar 2026 (Tue) 19.20 19.29 19.20 19.1957 100
9th Mar 2026 (Mon) 19.20 19.4811 19.20 19.4811 0
6th Mar 2026 (Fri) 19.20 19.44 19.20 19.4912 0
5th Mar 2026 (Thu) 19.46 19.46 19.46 19.5239 100
4th Mar 2026 (Wed) 19.30 19.41 19.30 19.3885 100
3rd Mar 2026 (Tue) 19.32 19.32 19.2559 19.2559 0
2nd Mar 2026 (Mon) 19.32 19.3334 19.32 19.3334 0
27th Feb 2026 (Fri) 19.32 19.3788 19.32 19.3788 0
26th Feb 2026 (Thu) 19.32 19.5673 19.32 19.5673 0
25th Feb 2026 (Wed) 19.32 19.3826 19.32 19.3826 0
24th Feb 2026 (Tue) 19.32 19.32 19.2717 19.2717 0
23rd Feb 2026 (Mon) 19.32 19.32 18.90 18.90 39
20th Feb 2026 (Fri) 19.32 19.4788 19.32 19.4788 0
19th Feb 2026 (Thu) 19.32 19.32 19.2712 19.2712 0
18th Feb 2026 (Wed) 19.32 19.3955 19.32 19.3955 0
17th Feb 2026 (Tue) 19.32 19.32 19.1846 19.1846 0
16th Feb 2026 (Mon) 19.32 19.32 19.32 19.32 100
13th Feb 2026 (Fri) 19.32 19.32 19.32 19.32 100
12th Feb 2026 (Thu) 19.57 19.57 19.1502 19.1502 0
11th Feb 2026 (Wed) 19.57 19.6232 19.57 19.6232 0
10th Feb 2026 (Tue) 19.57 20.0759 19.57 20.0759 0
9th Feb 2026 (Mon) 19.57 20.0225 19.57 20.0225 0
6th Feb 2026 (Fri) 19.57 19.57 19.57 19.9792 0
5th Feb 2026 (Thu) 19.57 19.57 19.57 19.286 8
FTSE 100 Latest
Value10,436.29
Change71.50