XLON:ALFA
ALPHACLONE ALTERNATIVE ALPHA ETF Stock Price (Quote)
£170.00
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £160.20 | £178.80 | Friday, 3rd May 2024 ALFA.L stock ended at £170.00. During the day the stock fluctuated 4.29% from a day low at £167.80 to a day high of £175.00. |
| 90 days | £160.20 | £185.00 | |
| 52 weeks | £139.00 | £203.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £175.00 | £175.00 | £167.80 | £170.00 | 208 886 |
| May 02, 2024 | £170.60 | £175.40 | £167.80 | £170.00 | 60 775 |
| May 01, 2024 | £173.20 | £177.80 | £170.99 | £172.20 | 38 674 |
| Apr 30, 2024 | £176.20 | £177.20 | £170.40 | £172.40 | 136 445 |
| Apr 29, 2024 | £178.40 | £178.80 | £170.00 | £173.00 | 76 060 |
| Apr 26, 2024 | £169.72 | £176.00 | £169.72 | £175.40 | 171 093 |
| Apr 25, 2024 | £170.00 | £170.20 | £167.00 | £170.20 | 73 347 |
| Apr 24, 2024 | £168.75 | £169.80 | £166.00 | £167.20 | 673 923 |
| Apr 23, 2024 | £161.00 | £166.40 | £161.00 | £166.20 | 59 060 |
| Apr 22, 2024 | £166.00 | £166.00 | £160.20 | £161.20 | 258 000 |
| Apr 19, 2024 | £165.00 | £170.20 | £161.40 | £161.40 | 113 627 |
| Apr 18, 2024 | £172.20 | £173.80 | £162.40 | £162.40 | 93 373 |
| Apr 17, 2024 | £176.00 | £176.00 | £168.00 | £169.20 | 174 485 |
| Apr 16, 2024 | £173.80 | £177.00 | £171.60 | £177.00 | 123 070 |
| Apr 15, 2024 | £173.60 | £176.00 | £172.38 | £175.60 | 55 423 |
| Apr 12, 2024 | £177.00 | £177.00 | £171.80 | £174.80 | 31 544 |
| Apr 11, 2024 | £171.20 | £171.60 | £170.40 | £171.00 | 40 114 |
| Apr 10, 2024 | £171.13 | £173.60 | £168.76 | £169.60 | 116 575 |
| Apr 09, 2024 | £175.23 | £176.00 | £170.80 | £171.20 | 46 570 |
| Apr 08, 2024 | £171.86 | £174.49 | £171.20 | £171.80 | 249 954 |
| Apr 05, 2024 | £168.26 | £173.00 | £168.26 | £171.60 | 197 855 |
| Apr 04, 2024 | £168.82 | £170.80 | £167.53 | £169.80 | 34 175 |
| Apr 03, 2024 | £163.60 | £169.40 | £163.60 | £169.40 | 593 090 |
| Apr 02, 2024 | £169.50 | £169.50 | £169.50 | £169.50 | 0 |
| Mar 28, 2024 | £167.40 | £169.50 | £165.50 | £169.50 | 116 442 |
