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 |
| Jan 18, 2024 | £1.69 | £1.69 | £1.69 | £1.69 | 1 080 000 |
| Jan 17, 2024 | £1.62 | £1.69 | £1.61 | £1.69 | 642 727 |
| Jan 16, 2024 | £1.73 | £1.90 | £1.60 | £1.70 | 125 177 |
| Jan 15, 2024 | £1.75 | £1.75 | £1.73 | £1.73 | 71 341 |
| Jan 12, 2024 | £1.75 | £1.80 | £1.75 | £1.80 | 90 523 |
| Jan 11, 2024 | £1.83 | £1.90 | £1.83 | £1.90 | 764 433 |
| Jan 10, 2024 | £1.73 | £1.73 | £1.73 | £1.73 | 20 |
| Jan 09, 2024 | £1.88 | £2.00 | £1.72 | £1.80 | 1 130 379 |
| Jan 08, 2024 | £1.88 | £1.90 | £1.80 | £1.80 | 232 481 |
| Jan 05, 2024 | £1.99 | £1.99 | £1.99 | £1.99 | 0 |
| Jan 04, 2024 | £2.00 | £2.00 | £1.97 | £1.99 | 1 121 496 |
| Jan 03, 2024 | £2.30 | £2.40 | £1.75 | £1.85 | 4 417 206 |
| Jan 02, 2024 | £2.28 | £2.40 | £2.10 | £2.25 | 275 973 |
| Dec 29, 2023 | £2.13 | £2.30 | £2.13 | £2.25 | 1 041 147 |
| Dec 28, 2023 | £2.20 | £2.20 | £2.20 | £2.20 | 0 |
| Dec 27, 2023 | £2.20 | £2.30 | £2.20 | £2.20 | 905 293 |
| Dec 22, 2023 | £2.10 | £2.30 | £2.10 | £2.20 | 90 973 |
| Dec 21, 2023 | £1.90 | £1.90 | £1.90 | £1.90 | 0 |
| Dec 20, 2023 | £1.64 | £2.20 | £1.61 | £1.90 | 5 852 028 |
| Dec 19, 2023 | £1.50 | £1.65 | £1.50 | £1.53 | 669 955 |
| Dec 18, 2023 | £1.38 | £1.50 | £1.30 | £1.50 | 2 088 205 |
| Dec 15, 2023 | £1.54 | £1.54 | £1.54 | £1.54 | 140 000 |
| Dec 14, 2023 | £1.38 | £1.55 | £1.38 | £1.45 | 1 137 477 |
| Dec 13, 2023 | £1.44 | £1.59 | £1.36 | £1.43 | 2 705 868 |
| Dec 12, 2023 | £1.35 | £1.40 | £1.30 | £1.37 | 602 407 |
