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 |
| Nov 06, 2023 | £1.26 | £1.36 | £1.21 | £1.25 | 1 417 211 |
| Nov 03, 2023 | £1.36 | £1.40 | £1.22 | £1.30 | 3 714 339 |
| Nov 02, 2023 | £1.40 | £1.50 | £1.36 | £1.43 | 1 009 617 |
| Nov 01, 2023 | £1.46 | £1.50 | £1.42 | £1.50 | 325 000 |
| Oct 31, 2023 | £1.54 | £1.54 | £1.46 | £1.50 | 90 000 |
| Oct 30, 2023 | £1.54 | £1.54 | £1.45 | £1.50 | 424 463 |
| Oct 27, 2023 | £1.55 | £1.57 | £1.40 | £1.40 | 435 113 |
| Oct 26, 2023 | £1.43 | £1.59 | £1.43 | £1.50 | 197 218 |
| Oct 25, 2023 | £1.55 | £1.60 | £1.50 | £1.51 | 395 860 |
| Oct 24, 2023 | £1.73 | £1.73 | £1.60 | £1.60 | 883 484 |
| Oct 23, 2023 | £1.73 | £1.80 | £1.70 | £1.70 | 300 979 |
| Oct 20, 2023 | £1.73 | £1.80 | £1.70 | £1.75 | 266 327 |
| Oct 19, 2023 | £1.80 | £1.80 | £1.75 | £1.75 | 2 532 |
| Oct 18, 2023 | £1.70 | £1.79 | £1.70 | £1.75 | 330 156 |
| Oct 17, 2023 | £1.80 | £1.80 | £1.74 | £1.79 | 138 869 |
| Oct 16, 2023 | £1.50 | £1.80 | £1.40 | £1.75 | 1 891 968 |
| Oct 13, 2023 | £1.45 | £1.45 | £1.45 | £1.45 | 21 679 |
| Oct 12, 2023 | £1.45 | £1.49 | £1.45 | £1.45 | 702 825 |
| Oct 11, 2023 | £1.49 | £1.60 | £1.40 | £1.49 | 1 647 968 |
| Oct 10, 2023 | £1.56 | £1.60 | £1.50 | £1.50 | 1 247 213 |
| Oct 09, 2023 | £1.28 | £1.59 | £1.23 | £1.55 | 3 195 272 |
| Oct 06, 2023 | £1.26 | £1.30 | £1.20 | £1.29 | 3 168 855 |
| Oct 05, 2023 | £1.35 | £1.35 | £1.35 | £1.35 | 0 |
| Oct 04, 2023 | £1.32 | £1.35 | £1.30 | £1.35 | 350 414 |
| Oct 03, 2023 | £1.41 | £1.41 | £1.31 | £1.31 | 450 719 |
