Alpha Growth Plc 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

Alpha Growth Plc (ALGW)

1.90

-0.05

(-2.56%)

Closed July 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	15.1515151515	1.65	1.95	1.65	791173	1.82309457	DE
4	0.05	2.7027027027	1.85	1.95	1.55	456477	1.74944065	DE
12	0.05	2.7027027027	1.85	2.3	1.55	820044	1.95245553	DE
26	0.4	26.6666666667	1.5	2.3	1.1	855930	1.6916181	DE
52	0.05	2.7027027027	1.85	2.3	1.05	945668	1.6182573	DE
156	-1.825	-48.9932885906	3.725	3.825	1.05	1459182	2.33538228	DE
260	0.75	65.2173913043	1.15	8.05	0.925	2720964	2.44763683	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722270600	1.9	-0.05	-2.56	1.95	1.95	1.9	312289
1722011400	1.95	0.25	14.71	1.7	1.95	1.7	1947783
1721925000	1.7	0	0.00	1.7	1.7	1.7	135064
1721838600	1.7	0	0.00	1.7	1.7	1.7	300028
1721752200	1.7	0	0.00	1.7	1.7	1.7	748010
1721665800	1.7	0.05	3.03	1.65	1.7	1.65	824982
1721406600	1.65	0.1	6.45	1.55	1.65	1.55	678731
1721320200	1.55	-0.05	-3.13	1.6	1.6	1.55	526110
1721233800	1.6	-0.05	-3.03	1.65	1.65	1.55	509022
1721147400	1.65	-0.05	-2.94	1.7	1.7	1.65	2639
1721061000	1.7	0	0.00	1.7	1.7	1.7	1274
1720801800	1.7	0	0.00	1.7	1.7	1.7	150252
1720715400	1.7	0	0.00	1.7	1.7	1.7	52537
1720629000	1.7	0	0.00	1.7	1.7	1.7	174590
1720542600	1.7	0	0.00	1.7	1.7	1.7	121551
1720456200	1.7	0	0.00	1.7	1.7	1.6	72689
1720197000	1.7	0	0.00	1.7	1.7	1.585	515621
1720110600	1.7	-0.1	-5.56	1.8	1.8	1.7	1085539
1720024200	1.8	0	0.00	1.8	1.8	1.8	384419
1719937800	1.8	0	0.00	1.8	1.8	1.8	586462
1719851400	1.8	0	0.00	1.85	1.85	1.8	312238
1719592200	1.8	0.05	2.86	1.75	1.85	1.75	543213
1719505800	1.75	0.05	2.94	1.7	1.75	1.7	782671
1719419400	1.7	0	0.00	1.7	1.7	1.7	224503
1719333000	1.7	0	0.00	1.7	1.7	1.7	14399
1719246600	1.7	0	0.00	1.7	1.7	1.7	50185
1718987400	1.7	0	0.00	1.7	1.7	1.7	22310
1718901000	1.7	0	0.00	1.7	1.7	1.7	100000
1718814600	1.7	0	0.00	1.7	1.7	1.7	190404
1718728200	1.7	0	0.00	1.7	1.7	1.7	270864
1718641800	1.7	0	0.00	1.7	1.7	1.7	4504
1718382600	1.7	-0.15	-8.11	1.85	1.85	1.7	1428087
1718296200	1.85	0	0.00	1.85	1.85	1.85	265556
1718209800	1.85	0	0.00	1.85	1.85	1.85	11911
1718123400	1.85	-0.05	-2.63	1.9	1.9	1.85	275539
1718037000	1.9	0	0.00	1.9	1.9	1.9	0
1717777800	1.9	0	0.00	1.9	1.9	1.9	429688
1717691400	1.9	0	0.00	1.9	1.9	1.9	244932
1717605000	1.9	0.2	11.76	1.7	1.9	1.7	1347095
1717518600	1.7	0.05	3.03	1.65	1.7	1.65	1375684
1717432200	1.65	0.05	3.12	1.6	1.65	1.6	10000
1717173000	1.6	0	0.00	1.6	1.6	1.575	29098
1717086600	1.6	-0.1	-5.88	1.7	1.7	1.575	249561
1717000200	1.7	0	0.00	1.7	1.7	1.7	9387
1716913800	1.7	0	0.00	1.7	1.7	1.7	73345
1716568200	1.7	0	0.00	1.7	1.7	1.7	138968
1716481800	1.7	-0.05	-2.86	1.75	1.75	1.7	409362
1716395400	1.75	-0.15	-7.89	1.9	1.9	1.75	817315
1716309000	1.9	0	0.00	1.9	1.9	1.9	39412
1716222600	1.9	-0.15	-7.32	2.05	2.05	1.9	2807335
1715963400	2.05	0.15	7.89	1.9	2.05	1.9	5195074
1715877000	1.9	0	0.00	1.9	1.9	1.9	214299
1715790600	1.9	0	0.00	1.9	1.9	1.9	71467
1715704200	1.9	-0.05	-2.56	1.95	1.95	1.9	550781
1715617800	1.95	-0.15	-7.14	2.1	2.1	1.95	4931160
1715358600	2.1	-0.15	-6.67	2.25	2.25	2.1	3378209
1715272200	2.25	0.05	2.27	2.3	2.3	2.25	1269057
1715185800	2.2	0	0.00	2.2	2.3	2.2	2210573
1715099400	2.2	0.35	18.92	1.85	2.3	1.85	7627019
1714753800	1.85	0.15	8.82	1.75	1.85	1.7	4637313
1714667400	1.7	0	0.00	1.7	1.7	1.7	2277179
1714581000	1.7	-0.1	-5.56	1.85	2.2	1.7	9614301
1714494600	1.8	0.6	50.00	1.2	1.85	1.2	5246043

Invesco S&P Internationa...

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