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 |
| Oct 02, 2023 | £1.45 | £1.45 | £1.45 | £1.45 | 0 |
| Sep 29, 2023 | £1.45 | £1.49 | £1.23 | £1.45 | 5 735 563 |
| Sep 28, 2023 | £1.46 | £1.46 | £1.40 | £1.45 | 650 000 |
| Sep 27, 2023 | £1.46 | £1.53 | £1.42 | £1.45 | 1 305 117 |
| Sep 26, 2023 | £1.46 | £1.55 | £1.46 | £1.55 | 313 763 |
| Sep 25, 2023 | £1.47 | £1.60 | £1.40 | £1.59 | 1 190 730 |
| Sep 22, 2023 | £1.47 | £1.47 | £1.47 | £1.47 | 351 654 |
| Sep 21, 2023 | £1.50 | £1.50 | £1.41 | £1.45 | 1 996 787 |
| Sep 20, 2023 | £1.50 | £1.53 | £1.44 | £1.50 | 1 965 865 |
| Sep 19, 2023 | £1.55 | £1.56 | £1.43 | £1.50 | 2 341 552 |
| Sep 18, 2023 | £1.55 | £1.57 | £1.54 | £1.55 | 353 014 |
| Sep 15, 2023 | £1.57 | £1.57 | £1.54 | £1.55 | 128 206 |
| Sep 14, 2023 | £1.52 | £1.59 | £1.52 | £1.57 | 2 453 759 |
| Sep 13, 2023 | £1.69 | £1.70 | £1.60 | £1.63 | 1 716 834 |
| Sep 12, 2023 | £1.80 | £1.80 | £1.63 | £1.65 | 2 623 900 |
| Sep 11, 2023 | £1.82 | £1.82 | £1.72 | £1.75 | 1 627 563 |
| Sep 08, 2023 | £1.94 | £1.94 | £1.82 | £1.82 | 320 894 |
| Sep 07, 2023 | £1.65 | £1.65 | £1.65 | £1.65 | 0 |
| Sep 06, 2023 | £1.66 | £1.70 | £1.62 | £1.65 | 1 692 882 |
| Sep 05, 2023 | £1.73 | £1.73 | £1.65 | £1.65 | 1 084 112 |
| Sep 04, 2023 | £1.70 | £1.74 | £1.70 | £1.70 | 146 644 |
| Sep 01, 2023 | £1.75 | £1.75 | £1.71 | £1.75 | 831 049 |
| Aug 31, 2023 | £1.73 | £1.77 | £1.70 | £1.75 | 1 174 907 |
| Aug 30, 2023 | £1.85 | £1.85 | £1.85 | £1.85 | 0 |
| Aug 29, 2023 | £1.80 | £1.84 | £1.71 | £1.75 | 1 052 368 |
