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 |
| Dec 11, 2023 | £1.53 | £1.53 | £1.33 | £1.40 | 491 800 |
| Dec 08, 2023 | £1.42 | £1.54 | £1.30 | £1.53 | 1 389 341 |
| Dec 07, 2023 | £1.17 | £1.80 | £1.17 | £1.50 | 8 365 923 |
| Dec 06, 2023 | £1.12 | £1.25 | £1.10 | £1.15 | 1 270 883 |
| Dec 05, 2023 | £1.20 | £1.30 | £1.10 | £1.20 | 790 081 |
| Dec 04, 2023 | £1.12 | £1.18 | £1.12 | £1.15 | 270 430 |
| Dec 01, 2023 | £1.12 | £1.20 | £1.10 | £1.15 | 12 595 |
| Nov 30, 2023 | £1.15 | £1.17 | £1.12 | £1.17 | 793 875 |
| Nov 29, 2023 | £1.12 | £1.12 | £1.12 | £1.12 | 448 785 |
| Nov 28, 2023 | £1.30 | £1.30 | £1.13 | £1.20 | 1 134 407 |
| Nov 27, 2023 | £1.17 | £1.20 | £1.13 | £1.20 | 430 387 |
| Nov 24, 2023 | £1.18 | £1.18 | £1.12 | £1.15 | 590 841 |
| Nov 23, 2023 | £1.18 | £1.20 | £1.12 | £1.15 | 1 093 442 |
| Nov 22, 2023 | £1.14 | £1.20 | £1.10 | £1.10 | 353 445 |
| Nov 21, 2023 | £1.20 | £1.20 | £1.13 | £1.18 | 525 847 |
| Nov 20, 2023 | £1.15 | £1.15 | £1.15 | £1.15 | 246 062 |
| Nov 17, 2023 | £1.15 | £1.30 | £1.00 | £1.15 | 5 130 695 |
| Nov 16, 2023 | £1.10 | £1.30 | £1.10 | £1.20 | 594 687 |
| Nov 15, 2023 | £1.18 | £1.18 | £1.10 | £1.18 | 337 533 |
| Nov 14, 2023 | £1.12 | £1.30 | £1.10 | £1.15 | 881 932 |
| Nov 13, 2023 | £1.16 | £1.20 | £1.10 | £1.20 | 3 551 746 |
| Nov 10, 2023 | £1.24 | £1.24 | £1.24 | £1.24 | 115 593 |
| Nov 09, 2023 | £1.23 | £1.29 | £1.11 | £1.29 | 1 341 221 |
| Nov 08, 2023 | £1.15 | £1.15 | £1.15 | £1.15 | 524 031 |
| Nov 07, 2023 | £1.23 | £1.30 | £1.20 | £1.20 | 1 299 305 |
