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
10th Jul 2026 (Fri) 21.12 22.472 21.12 22.472 0
9th Jul 2026 (Thu) 21.12 22.5792 21.12 22.5792 0
8th Jul 2026 (Wed) 21.12 22.14 21.12 22.14 10
7th Jul 2026 (Tue) 21.12 22.5662 21.12 22.5662 0
6th Jul 2026 (Mon) 21.12 22.2987 21.12 22.2987 0
3rd Jul 2026 (Fri) 21.12 22.2382 21.12 22.2382 0
2nd Jul 2026 (Thu) 21.12 22.2382 21.12 22.2382 0
1st Jul 2026 (Wed) 21.12 21.9169 21.12 21.9169 0
30th Jun 2026 (Tue) 21.12 21.4282 21.12 21.4282 0
29th Jun 2026 (Mon) 21.12 21.5168 21.12 21.5168 0
26th Jun 2026 (Fri) 21.12 21.12 21.12 21.3149 6
25th Jun 2026 (Thu) 20.96 20.96 20.72 20.5907 117
24th Jun 2026 (Wed) 20.87 20.87 20.87 20.9148 0
23rd Jun 2026 (Tue) 20.61 20.61 20.61 20.6876 0
22nd Jun 2026 (Mon) 20.43 20.48 20.43 20.583 106
19th Jun 2026 (Fri) 21.14 21.14 20.7229 20.7229 0
18th Jun 2026 (Thu) 21.14 21.14 20.7229 20.7229 0
17th Jun 2026 (Wed) 21.14 21.14 20.5883 20.5883 0
16th Jun 2026 (Tue) 21.14 21.14 21.14 21.1416 30
15th Jun 2026 (Mon) 21.45 21.45 21.45 21.3308 0
12th Jun 2026 (Fri) 20.90 20.97 20.90 21.0648 0
11th Jun 2026 (Thu) 20.69 20.96 20.69 21.0379 0
10th Jun 2026 (Wed) 21.49 21.49 20.9455 20.9455 74
9th Jun 2026 (Tue) 21.49 21.49 20.88 21.3436 0
8th Jun 2026 (Mon) 22.43 22.43 21.5381 21.5381 0
5th Jun 2026 (Fri) 22.43 22.43 21.6628 21.6628 0
4th Jun 2026 (Thu) 22.43 22.43 22.30 22.2992 100
3rd Jun 2026 (Wed) 22.08 22.08 22.08 22.0871 200
2nd Jun 2026 (Tue) 22.35 22.35 22.35 22.46 134
1st Jun 2026 (Mon) 22.66 22.85 22.66 22.9402 208
29th May 2026 (Fri) 21.74 21.93 21.74 21.8948 127
28th May 2026 (Thu) 20.91 21.0779 20.91 21.0779 0
27th May 2026 (Wed) 20.91 20.91 20.80 20.8155 200
26th May 2026 (Tue) 20.95 20.95 20.95 20.906 33
25th May 2026 (Mon) 20.84 20.84 20.84 20.8802 211
22nd May 2026 (Fri) 20.84 20.84 20.84 20.8802 211
21st May 2026 (Thu) 20.16 20.16 20.16 20.2842 68
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
FTSE 100 Latest
Value10,497.29
Change24.84