Alpha Growth More Historical Data - ALGW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Alpha Growth Plc (ALGW)
Alpha Growth Plc (ALGW) Historical

ALGW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.60	0.00	0.00%	1.60	1.60	1.575	29,098
May 30 2024	1.60	-0.10	-5.88%	1.70	1.70	1.575	249,561
May 29 2024	1.70	0.00	0.00%	1.70	1.70	1.70	9,387
May 28 2024	1.70	0.00	0.00%	1.70	1.70	1.70	73,345
May 24 2024	1.70	0.00	0.00%	1.70	1.70	1.70	138,968
May 23 2024	1.70	-0.05	-2.86%	1.75	1.75	1.70	409,362
May 22 2024	1.75	-0.15	-7.89%	1.90	1.90	1.75	817,315
May 21 2024	1.90	0.00	0.00%	1.90	1.90	1.90	39,412
May 20 2024	1.90	-0.15	-7.32%	2.05	2.05	1.90	2,807,335
May 17 2024	2.05	0.15	7.89%	1.90	2.05	1.90	5,195,074
May 16 2024	1.90	0.00	0.00%	1.90	1.90	1.90	214,299
May 15 2024	1.90	0.00	0.00%	1.90	1.90	1.90	71,467
May 14 2024	1.90	-0.05	-2.56%	1.95	1.95	1.90	550,781
May 13 2024	1.95	-0.15	-7.14%	2.10	2.10	1.95	4,931,160
May 10 2024	2.10	-0.15	-6.67%	2.25	2.25	2.10	3,378,209
May 09 2024	2.25	0.05	2.27%	2.30	2.30	2.25	1,269,057
May 08 2024	2.20	0.00	0.00%	2.20	2.30	2.20	2,210,573
May 07 2024	2.20	0.35	18.92%	1.85	2.30	1.85	7,627,019
May 03 2024	1.85	0.15	8.82%	1.75	1.85	1.70	4,637,313
May 02 2024	1.70	0.00	0.00%	1.70	1.70	1.70	2,277,179
May 01 2024	1.70	-0.10	-5.56%	1.85	2.20	1.70	9,614,301
Apr 30 2024	1.80	0.60	50.00%	1.20	1.85	1.20	5,246,043
Apr 29 2024	1.20	0.00	0.00%	1.20	1.20	1.20	250,000
Apr 26 2024	1.20	0.00	0.00%	1.20	1.20	1.20	74,007
Apr 25 2024	1.20	-0.05	-4.00%	1.25	1.25	1.20	1,000,000
Apr 24 2024	1.25	0.05	4.17%	1.20	1.25	1.20	638,827
Apr 23 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Apr 22 2024	1.20	0.05	4.35%	1.15	1.20	1.15	41,649
Apr 19 2024	1.15	0.00	0.00%	1.15	1.15	1.15	0.00
Apr 18 2024	1.15	0.00	0.00%	1.15	1.15	1.15	114,013
Apr 17 2024	1.15	0.00	0.00%	1.15	1.15	1.15	36,280
Apr 16 2024	1.15	0.00	0.00%	1.15	1.15	1.15	1,341,961
Apr 15 2024	1.15	-0.05	-4.17%	1.25	1.25	1.15	584,809
Apr 12 2024	1.20	-0.05	-4.00%	1.25	1.25	1.20	106,879
Apr 11 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Apr 10 2024	1.25	0.05	4.17%	1.25	1.25	1.25	3,703,049
Apr 09 2024	1.20	0.00	0.00%	1.20	1.20	1.20	270,549
Apr 08 2024	1.20	0.00	0.00%	1.20	1.20	1.20	30,316
Apr 05 2024	1.20	0.00	0.00%	1.20	1.20	1.20	51,846
Apr 04 2024	1.20	0.00	0.00%	1.20	1.20	1.20	3,003
Apr 03 2024	1.20	0.00	0.00%	1.20	1.20	1.20	72,583
Apr 02 2024	1.20	0.00	0.00%	1.20	1.20	1.20	339,554
Mar 28 2024	1.20	0.00	0.00%	1.20	1.20	1.20	17,900
Mar 27 2024	1.20	-0.05	-4.00%	1.25	1.25	1.20	290,138
Mar 26 2024	1.25	0.00	0.00%	1.25	1.25	1.25	108,151
Mar 25 2024	1.25	0.00	0.00%	1.25	1.25	1.25	538
Mar 22 2024	1.25	0.00	0.00%	1.25	1.25	1.25	297
Mar 21 2024	1.25	0.00	0.00%	1.25	1.25	1.25	641,016
Mar 20 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 19 2024	1.25	0.00	0.00%	1.25	1.25	1.25	81,037
Mar 18 2024	1.25	0.00	0.00%	1.25	1.25	1.25	292,282
Mar 15 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 14 2024	1.25	0.00	0.00%	1.25	1.25	1.25	277,435
Mar 13 2024	1.25	0.13	11.11%	1.125	1.25	1.125	2,187,213
Mar 12 2024	1.125	0.00	0.00%	1.125	1.125	1.10	152,675
Mar 11 2024	1.125	-0.08	-6.25%	1.20	1.20	1.125	1,638,354
Mar 08 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Mar 07 2024	1.20	0.05	4.35%	1.15	1.20	1.15	0.00
Mar 06 2024	1.15	-0.05	-4.17%	1.20	1.20	1.15	6,396
Mar 05 2024	1.20	0.00	0.00%	1.20	1.20	1.20	250,000
Mar 04 2024	1.20	0.00	0.00%	1.20	1.20	1.20	426,813

Iris Acquisition

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions