XLON:ALGW
Alpha Growth Plc Stock Price (Quote)
£1.85
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 ALGW.L stock ended at £1.85. During the day the stock fluctuated 0% from a day low at £1.85 to a day high of £1.85. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | £2.16 | £2.16 | £2.16 | £2.16 | 0 |
| Jun 15, 2023 | £2.16 | £2.16 | £2.16 | £2.16 | 70 520 |
| Jun 14, 2023 | £2.16 | £2.19 | £2.16 | £2.19 | 59 118 |
| Jun 13, 2023 | £2.16 | £2.18 | £2.15 | £2.18 | 902 041 |
| Jun 12, 2023 | £2.15 | £2.18 | £2.15 | £2.18 | 36 747 |
| Jun 09, 2023 | £2.15 | £2.19 | £2.15 | £2.18 | 470 210 |
| Jun 08, 2023 | £2.20 | £2.20 | £2.11 | £2.18 | 1 482 355 |
| Jun 07, 2023 | £2.24 | £2.24 | £2.10 | £2.20 | 1 165 103 |
| Jun 06, 2023 | £2.40 | £2.40 | £2.17 | £2.28 | 1 385 420 |
| Jun 05, 2023 | £2.31 | £2.31 | £2.30 | £2.30 | 34 126 |
| Jun 02, 2023 | £2.32 | £2.37 | £2.31 | £2.31 | 394 514 |
| Jun 01, 2023 | £2.35 | £2.38 | £2.32 | £2.35 | 504 762 |
| May 31, 2023 | £2.38 | £2.40 | £2.30 | £2.30 | 510 278 |
| May 30, 2023 | £2.20 | £2.36 | £2.20 | £2.33 | 1 181 931 |
| May 26, 2023 | £2.20 | £2.20 | £2.15 | £2.18 | 848 302 |
| May 25, 2023 | £2.16 | £2.17 | £2.16 | £2.17 | 600 000 |
| May 24, 2023 | £2.09 | £2.17 | £2.05 | £2.08 | 969 521 |
| May 23, 2023 | £2.05 | £2.05 | £2.05 | £2.05 | 0 |
| May 22, 2023 | £2.10 | £2.10 | £2.05 | £2.05 | 474 |
| May 19, 2023 | £2.03 | £2.10 | £2.03 | £2.10 | 319 464 |
| May 18, 2023 | £2.12 | £2.20 | £2.05 | £2.08 | 981 761 |
| May 17, 2023 | £2.14 | £2.14 | £2.14 | £2.14 | 0 |
| May 16, 2023 | £2.03 | £2.19 | £2.00 | £2.14 | 1 741 755 |
| May 15, 2023 | £2.07 | £2.10 | £1.98 | £2.03 | 1 053 984 |
| May 12, 2023 | £2.20 | £2.20 | £2.05 | £2.08 | 1 256 204 |
