XLON:ALGW
Alpha Growth Plc Stock Price (Quote)
£1.20
-0.0500 (-4.00%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.10 | £1.35 | Thursday, 25th Apr 2024 ALGW.L stock ended at £1.20. This is 4.00% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.67% from a day low at £1.13 to a day high of £1.20. |
| 90 days | £1.10 | £1.70 | |
| 52 weeks | £1.00 | £2.60 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | £1.13 | £1.20 | £1.13 | £1.20 | 1 500 000 |
| Apr 24, 2024 | £1.29 | £1.35 | £1.18 | £1.25 | 643 787 |
| Apr 23, 2024 | £1.19 | £1.19 | £1.19 | £1.19 | 0 |
| Apr 22, 2024 | £1.19 | £1.19 | £1.19 | £1.19 | 41 649 |
| Apr 19, 2024 | £1.17 | £1.17 | £1.17 | £1.17 | 0 |
| Apr 18, 2024 | £1.10 | £1.17 | £1.10 | £1.17 | 114 013 |
| Apr 17, 2024 | £1.10 | £1.20 | £1.10 | £1.15 | 36 280 |
| Apr 16, 2024 | £1.10 | £1.10 | £1.10 | £1.10 | 1 341 961 |
| Apr 15, 2024 | £1.20 | £1.30 | £1.10 | £1.15 | 584 809 |
| Apr 12, 2024 | £1.27 | £1.27 | £1.18 | £1.20 | 106 879 |
| Apr 11, 2024 | £1.25 | £1.25 | £1.25 | £1.25 | 0 |
| Apr 10, 2024 | £1.30 | £1.30 | £1.20 | £1.25 | 4 003 049 |
| Apr 09, 2024 | £1.14 | £1.27 | £1.14 | £1.20 | 270 549 |
| Apr 08, 2024 | £1.14 | £1.30 | £1.10 | £1.27 | 30 316 |
| Apr 05, 2024 | £1.27 | £1.27 | £1.14 | £1.14 | 102 907 |
| Apr 04, 2024 | £1.30 | £1.30 | £1.10 | £1.20 | 3 003 |
| Apr 03, 2024 | £1.27 | £1.27 | £1.20 | £1.20 | 145 166 |
| Apr 02, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Mar 28, 2024 | £1.12 | £1.20 | £1.10 | £1.20 | 17 900 |
| Mar 27, 2024 | £1.20 | £1.30 | £1.20 | £1.20 | 390 138 |
| Mar 26, 2024 | £1.20 | £1.30 | £1.20 | £1.25 | 124 171 |
| Mar 25, 2024 | £1.21 | £1.25 | £1.21 | £1.25 | 538 |
| Mar 22, 2024 | £1.27 | £1.27 | £1.27 | £1.27 | 297 |
| Mar 21, 2024 | £1.22 | £1.22 | £1.22 | £1.22 | 641 016 |
| Mar 20, 2024 | £1.25 | £1.25 | £1.25 | £1.25 | 0 |
