Alpha Growth More Historical Data - ALGW | ADVFN

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
Jul 29 2024	1.90	-0.05	-2.56%	1.95	1.95	1.90	312,289
Jul 26 2024	1.95	0.25	14.71%	1.70	1.95	1.70	1,947,783
Jul 25 2024	1.70	0.00	0.00%	1.70	1.70	1.70	135,064
Jul 24 2024	1.70	0.00	0.00%	1.70	1.70	1.70	300,028
Jul 23 2024	1.70	0.00	0.00%	1.70	1.70	1.70	748,010
Jul 22 2024	1.70	0.05	3.03%	1.65	1.70	1.65	824,982
Jul 19 2024	1.65	0.10	6.45%	1.55	1.65	1.55	678,731
Jul 18 2024	1.55	-0.05	-3.13%	1.60	1.60	1.55	526,110
Jul 17 2024	1.60	-0.05	-3.03%	1.65	1.65	1.55	509,022
Jul 16 2024	1.65	-0.05	-2.94%	1.70	1.70	1.65	2,639
Jul 15 2024	1.70	0.00	0.00%	1.70	1.70	1.70	1,274
Jul 12 2024	1.70	0.00	0.00%	1.70	1.70	1.70	150,252
Jul 11 2024	1.70	0.00	0.00%	1.70	1.70	1.70	52,537
Jul 10 2024	1.70	0.00	0.00%	1.70	1.70	1.70	174,590
Jul 09 2024	1.70	0.00	0.00%	1.70	1.70	1.70	121,551
Jul 08 2024	1.70	0.00	0.00%	1.70	1.70	1.60	72,689
Jul 05 2024	1.70	0.00	0.00%	1.70	1.70	1.585	515,621
Jul 04 2024	1.70	-0.10	-5.56%	1.80	1.80	1.70	1,085,539
Jul 03 2024	1.80	0.00	0.00%	1.80	1.80	1.80	384,419
Jul 02 2024	1.80	0.00	0.00%	1.80	1.80	1.80	586,462
Jul 01 2024	1.80	0.00	0.00%	1.85	1.85	1.80	312,238
Jun 28 2024	1.80	0.05	2.86%	1.75	1.85	1.75	543,213
Jun 27 2024	1.75	0.05	2.94%	1.70	1.75	1.70	782,671
Jun 26 2024	1.70	0.00	0.00%	1.70	1.70	1.70	224,503
Jun 25 2024	1.70	0.00	0.00%	1.70	1.70	1.70	14,399
Jun 24 2024	1.70	0.00	0.00%	1.70	1.70	1.70	50,185
Jun 21 2024	1.70	0.00	0.00%	1.70	1.70	1.70	22,310
Jun 20 2024	1.70	0.00	0.00%	1.70	1.70	1.70	100,000
Jun 19 2024	1.70	0.00	0.00%	1.70	1.70	1.70	190,404
Jun 18 2024	1.70	0.00	0.00%	1.70	1.70	1.70	270,864
Jun 17 2024	1.70	0.00	0.00%	1.70	1.70	1.70	4,504
Jun 14 2024	1.70	-0.15	-8.11%	1.85	1.85	1.70	1,428,087
Jun 13 2024	1.85	0.00	0.00%	1.85	1.85	1.85	265,556
Jun 12 2024	1.85	0.00	0.00%	1.85	1.85	1.85	11,911
Jun 11 2024	1.85	-0.05	-2.63%	1.90	1.90	1.85	275,539
Jun 10 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Jun 07 2024	1.90	0.00	0.00%	1.90	1.90	1.90	429,688
Jun 06 2024	1.90	0.00	0.00%	1.90	1.90	1.90	244,932
Jun 05 2024	1.90	0.20	11.76%	1.70	1.90	1.70	1,347,095
Jun 04 2024	1.70	0.05	3.03%	1.65	1.70	1.65	1,375,684
Jun 03 2024	1.65	0.05	3.12%	1.60	1.65	1.60	10,000
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

Republic of Romania

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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