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 |
| Feb 22, 2024 | £1.19 | £1.19 | £1.19 | £1.19 | 32 875 |
| Feb 21, 2024 | £1.13 | £1.25 | £1.13 | £1.25 | 4 033 |
| Feb 20, 2024 | £1.20 | £1.25 | £1.19 | £1.25 | 870 736 |
| Feb 19, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 64 422 |
| Feb 16, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 108 082 |
| Feb 15, 2024 | £1.20 | £1.30 | £1.20 | £1.30 | 108 082 |
| Feb 14, 2024 | £1.27 | £1.27 | £1.27 | £1.27 | 503 519 |
| Feb 13, 2024 | £1.20 | £1.40 | £1.20 | £1.20 | 171 230 |
| Feb 12, 2024 | £1.35 | £1.35 | £1.21 | £1.30 | 999 384 |
| Feb 09, 2024 | £1.21 | £1.21 | £1.21 | £1.21 | 0 |
| Feb 08, 2024 | £1.21 | £1.21 | £1.21 | £1.21 | 108 341 |
| Feb 07, 2024 | £1.28 | £1.28 | £1.28 | £1.28 | 0 |
| Feb 06, 2024 | £1.24 | £1.28 | £1.23 | £1.28 | 1 696 712 |
| Feb 05, 2024 | £1.16 | £1.20 | £1.13 | £1.20 | 2 043 940 |
| Feb 02, 2024 | £1.30 | £1.50 | £1.13 | £1.20 | 3 534 241 |
| Feb 01, 2024 | £1.36 | £1.44 | £1.32 | £1.40 | 440 925 |
| Jan 31, 2024 | £1.36 | £1.44 | £1.36 | £1.40 | 53 775 |
| Jan 30, 2024 | £1.45 | £1.50 | £1.40 | £1.40 | 678 921 |
| Jan 29, 2024 | £1.41 | £1.53 | £1.30 | £1.40 | 2 770 785 |
| Jan 26, 2024 | £1.60 | £1.70 | £1.50 | £1.50 | 802 062 |
| Jan 25, 2024 | £1.70 | £1.70 | £1.61 | £1.65 | 720 157 |
| Jan 24, 2024 | £1.50 | £1.79 | £1.50 | £1.70 | 2 120 743 |
| Jan 23, 2024 | £1.55 | £1.55 | £1.50 | £1.50 | 181 810 |
| Jan 22, 2024 | £1.55 | £1.57 | £1.44 | £1.55 | 569 485 |
| Jan 19, 2024 | £1.70 | £1.70 | £1.51 | £1.55 | 7 135 622 |
