ALGW

Alpha Growth Historical Data - ALGW

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Alpha Growth Plc ALGW London Ordinary Share GB00BYWKBC49 ORD GBP0.001
  Price Change Price Change % Stock Price Last Trade
-0.45 -5.88% 7.20 10:03:06
Open Price Low Price High Price Close Price Previous Close
7.85 7.10 8.05 7.20 7.65
more quote information »
Industry Sector
GENERAL FINANCIAL

ALGW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.208.055.907.293,784,0160.000.0%
1 Month4.808.054.4956.444,247,8632.4050.0%
3 Months2.408.052.204.484,037,8404.80200.0%
6 Months1.408.051.3253.314,655,9665.80414.29%
1 Year1.558.051.252.713,650,6845.65364.52%
3 Years1.308.050.9252.194,357,5915.90453.85%
5 Years1.258.050.802.164,111,8995.95476.0%

ALGW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 7.20 -0.45 -5.88% 7.85 8.05 7.10 8,478,155
May 13 2021 7.65 1.15 17.69% 6.50 7.65 5.90 9,584,150
May 12 2021 6.50 -0.30 -4.41% 6.80 6.95 6.50 1,819,754
May 11 2021 6.80 -0.40 -5.56% 7.45 7.45 6.80 3,757,855
May 10 2021 7.20 -0.15 -2.04% 7.35 7.45 7.20 2,015,351
May 07 2021 7.35 0.15 2.08% 7.20 7.35 7.20 1,742,968
May 06 2021 7.20 -0.55 -7.1% 7.75 8.00 6.95 6,388,178
May 05 2021 7.75 1.00 14.81% 6.75 7.75 6.75 3,723,983
May 04 2021 6.75 0.70 11.57% 6.05 6.75 5.93 4,605,427
Apr 30 2021 6.05 0.05 0.83% 5.95 6.05 5.86 1,552,854
Apr 29 2021 6.00 0.20 3.45% 6.10 6.10 5.95 2,849,566
Apr 28 2021 5.80 -0.30 -4.92% 6.10 6.10 5.80 4,221,721
Apr 27 2021 6.10 -0.20 -3.17% 6.15 6.15 5.90 2,258,442
Apr 26 2021 6.30 0.30 5.0% 6.25 6.30 6.10 3,269,735
Apr 23 2021 6.00 -0.50 -7.69% 6.55 6.90 6.00 8,024,913
Apr 22 2021 6.50 0.60 10.17% 5.90 6.55 5.90 4,722,693
Apr 21 2021 5.90 0.20 3.51% 5.60 5.95 5.60 6,041,537
Apr 20 2021 5.70 0.90 18.75% 4.80 5.70 4.63 9,666,917
Apr 19 2021 4.80 0.15 3.23% 4.65 4.80 4.495 2,793,584
Apr 16 2021 4.65 -0.10 -2.11% 4.80 4.80 4.60 1,669,771
Apr 15 2021 4.75 -0.20 -4.04% 4.95 4.95 4.75 3,139,154
See More Historical Prices »
Your Recent History
LSE
ALGW
Alpha Grow..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210515 14:16:50