ALGW

Alpha Growth Historical Data - ALGW

ALGW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 4.30 -0.20 -4.44% 4.65 4.65 4.25 4,159,930
Jun 17 2021 4.50 0.40 9.76% 4.10 4.55 4.05 8,069,583
Jun 16 2021 4.10 0.15 3.8% 4.05 4.125 4.025 15,423,911
Jun 15 2021 3.95 -1.05 -21.0% 4.95 4.95 3.925 40,363,334
Jun 14 2021 5.00 0.00 0.0% 5.05 5.05 5.00 226,476
Jun 11 2021 5.00 -0.15 -2.91% 5.15 5.15 5.00 987,054
Jun 10 2021 5.15 -0.05 -0.96% 5.20 5.20 5.15 2,477,700
Jun 09 2021 5.20 -0.15 -2.8% 5.35 5.35 5.20 1,500,933
Jun 08 2021 5.35 -0.01 -0.19% 5.25 5.35 5.10 5,977,877
Jun 07 2021 5.36 0.26 5.1% 5.15 5.36 5.15 4,690,225
Jun 04 2021 5.10 -0.10 -1.92% 5.25 5.38 4.75 15,639,188
Jun 03 2021 5.20 -0.50 -8.77% 5.60 5.75 5.05 13,526,066
Jun 02 2021 5.70 -0.35 -5.79% 6.05 6.05 5.50 2,688,776
Jun 01 2021 6.05 -0.50 -7.63% 6.55 6.55 5.95 5,767,485
May 31 2021 6.55 0.00 +0.00% 6.75 6.75 6.55 0.00
May 28 2021 6.55 -0.35 -5.07% 6.75 6.75 6.55 903,704
May 27 2021 6.90 0.00 0.0% 6.90 6.90 6.90 172,003
May 26 2021 6.90 0.00 0.0% 6.90 7.00 6.90 1,228,505
May 25 2021 6.90 0.30 4.55% 6.60 6.90 6.60 1,382,966
May 24 2021 6.60 -0.15 -2.22% 6.75 7.00 6.60 603,923
May 21 2021 6.75 -0.55 -7.53% 7.30 7.30 6.75 2,865,526
May 20 2021 7.30 0.15 2.1% 7.15 7.30 7.15 3,609,047
May 19 2021 7.15 0.05 0.7% 7.10 7.29 7.10 1,643,211
May 18 2021 7.10 0.10 1.43% 7.10 7.26 7.10 1,401,115
May 17 2021 7.00 -0.20 -2.78% 7.25 7.25 6.85 3,004,582
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
May 03 2021 6.05 0.00 +0.00% 5.95 6.05 5.86 0.00
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
Apr 14 2021 4.95 -0.20 -3.88% 5.15 5.15 4.95 2,149,265
Apr 13 2021 5.15 0.15 3.0% 5.10 5.40 5.10 6,815,080
Apr 12 2021 5.00 0.51 11.36% 4.50 5.10 4.50 11,771,173
Apr 09 2021 4.49 0.84 23.01% 3.75 4.55 3.75 18,974,890
Apr 08 2021 3.65 0.00 0.0% 3.65 3.65 3.65 1,876,804
Apr 07 2021 3.65 0.00 0.0% 3.65 3.65 3.65 593,341
Apr 06 2021 3.65 0.00 0.0% 3.65 3.65 3.65 4,146,589
Apr 05 2021 3.65 0.00 +0.00% 3.65 3.65 3.65 0.00
Apr 02 2021 3.65 0.00 +0.00% 3.65 3.65 3.65 0.00
Apr 01 2021 3.65 0.00 0.0% 3.65 3.65 3.65 958,714
Mar 31 2021 3.65 -0.15 -3.95% 3.80 3.80 3.65 1,109,892
Mar 30 2021 3.80 0.05 1.33% 3.75 3.80 3.65 2,970,347
Mar 29 2021 3.75 -0.10 -2.6% 3.85 3.85 3.70 2,267,518
Mar 26 2021 3.85 0.35 10.0% 3.80 3.85 3.75 2,764,812
Mar 25 2021 3.50 0.00 0.0% 3.60 3.85 3.50 3,969,650
Mar 24 2021 3.50 -0.15 -4.11% 3.65 3.85 3.50 5,165,123
Mar 23 2021 3.65 0.35 10.61% 3.35 4.025 3.305 13,106,682
Mar 22 2021 3.30 0.05 1.54% 3.25 3.35 3.125 2,046,603
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:20210619 09:52:43