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 |
| 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 |
| Mar 19, 2024 | £1.30 | £1.30 | £1.22 | £1.25 | 81 037 |
| Mar 18, 2024 | £1.22 | £1.30 | £1.21 | £1.25 | 292 282 |
| Mar 15, 2024 | £1.25 | £1.25 | £1.25 | £1.25 | 0 |
| Mar 14, 2024 | £1.26 | £1.26 | £1.18 | £1.25 | 306 935 |
| Mar 13, 2024 | £1.11 | £1.27 | £1.11 | £1.25 | 2 269 409 |
| Mar 12, 2024 | £1.13 | £1.13 | £1.13 | £1.13 | 152 675 |
| Mar 11, 2024 | £1.14 | £1.15 | £1.12 | £1.13 | 1 725 499 |
| Mar 08, 2024 | £1.15 | £1.15 | £1.15 | £1.15 | 0 |
| Mar 07, 2024 | £1.15 | £1.15 | £1.15 | £1.15 | 0 |
| Mar 06, 2024 | £1.27 | £1.30 | £1.15 | £1.15 | 6 396 |
| Mar 05, 2024 | £1.14 | £1.20 | £1.14 | £1.20 | 500 000 |
| Mar 04, 2024 | £1.15 | £1.27 | £1.14 | £1.20 | 521 185 |
| Mar 01, 2024 | £1.29 | £1.29 | £1.20 | £1.20 | 75 360 |
| Feb 29, 2024 | £1.25 | £1.29 | £1.16 | £1.20 | 745 903 |
| Feb 28, 2024 | £1.25 | £1.33 | £1.10 | £1.20 | 750 570 |
| Feb 27, 2024 | £1.13 | £1.40 | £1.10 | £1.40 | 104 285 |
| Feb 26, 2024 | £1.13 | £1.13 | £1.13 | £1.13 | 89 356 |
| Feb 23, 2024 | £1.13 | £1.25 | £1.13 | £1.25 | 795 214 |
