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
20th May 2026 (Wed) 20.33 20.33 20.33 20.4017 100
19th May 2026 (Tue) 20.51 20.51 20.51 20.284 50
18th May 2026 (Mon) 20.29 20.29 20.29 20.3946 119
15th May 2026 (Fri) 20.15 20.27 20.07 20.2221 469
14th May 2026 (Thu) 20.04 20.04 20.04 20.004 50
13th May 2026 (Wed) 19.94 19.94 19.94 20.0228 100
12th May 2026 (Tue) 20.61 20.61 20.1439 20.1439 17
11th May 2026 (Mon) 20.61 20.6478 20.61 20.6478 11
8th May 2026 (Fri) 20.61 20.88 20.61 20.892 138
7th May 2026 (Thu) 20.79 20.85 20.71 20.7747 300
6th May 2026 (Wed) 20.45 20.51 20.44 20.5157 316
5th May 2026 (Tue) 20.57 20.64 20.57 20.6478 285
4th May 2026 (Mon) 20.62 20.66 20.62 20.6264 360
1st May 2026 (Fri) 20.08 20.30 20.08 20.3704 100
30th Apr 2026 (Thu) 19.50 19.62 19.50 19.7396 155
29th Apr 2026 (Wed) 19.47 19.5724 19.47 19.5724 0
28th Apr 2026 (Tue) 19.47 19.47 19.47 19.4422 100
27th Apr 2026 (Mon) 19.69 19.69 19.5065 19.5065 55
24th Apr 2026 (Fri) 19.69 19.69 19.5261 19.5261 0
23rd Apr 2026 (Thu) 19.69 19.69 19.1531 19.1531 2
22nd Apr 2026 (Wed) 19.69 19.8975 19.69 19.8975 0
21st Apr 2026 (Tue) 19.69 19.7947 19.69 19.7947 175
20th Apr 2026 (Mon) 19.69 19.69 19.69 19.848 0
17th Apr 2026 (Fri) 19.72 19.72 19.72 19.5595 0
16th Apr 2026 (Thu) 19.29 19.29 19.29 19.3636 0
15th Apr 2026 (Wed) 18.60 19.1782 18.60 19.1782 0
14th Apr 2026 (Tue) 18.60 18.60 18.60 18.5141 0
13th Apr 2026 (Mon) 17.89 18.4568 17.89 18.4568 0
10th Apr 2026 (Fri) 17.89 17.89 17.79 17.7862 129
9th Apr 2026 (Thu) 18.25 18.25 18.25 18.2404 135
8th Apr 2026 (Wed) 19.09 19.09 18.75 18.6558 200
7th Apr 2026 (Tue) 18.79 18.79 18.7851 18.7851 0
6th Apr 2026 (Mon) 18.79 18.9666 18.79 18.9666 120
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
FTSE 100 Latest
Value10,443.47
Change11.13