Alpha Growth plc (LON:ALGW)
London · Delayed Price · Currency is GBP · Price in GBX 0.5500
-0.0500 (-8.33%)
Inactive · Last trade price on Apr 14, 2025
Alpha Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.60 | 0.62 | 0.45 | 0.55 | 0.55 | -8.33% | 3,790,622 |
| Apr 11, 2025 | 0.58 | 0.65 | 0.50 | 0.60 | 0.60 | 4.35% | 3,273,521 |
| Apr 10, 2025 | 0.58 | 0.65 | 0.50 | 0.58 | 0.58 | 9.52% | 2,625,670 |
| Apr 9, 2025 | 0.78 | 0.85 | 0.47 | 0.53 | 0.53 | -32.26% | 11,976,240 |
| Apr 8, 2025 | 0.78 | 0.84 | 0.73 | 0.78 | 0.78 | - | 564,103 |
| Apr 7, 2025 | 0.70 | 0.90 | 0.60 | 0.78 | 0.78 | 10.71% | 3,496,777 |
| Apr 4, 2025 | 0.78 | 0.85 | 0.60 | 0.70 | 0.70 | -12.50% | 1,732,373 |
| Apr 3, 2025 | 0.65 | 0.90 | 0.60 | 0.80 | 0.80 | 23.08% | 6,684,515 |
| Apr 2, 2025 | 0.48 | 0.78 | 0.50 | 0.65 | 0.65 | 36.84% | 8,880,217 |
| Apr 1, 2025 | 0.48 | 0.51 | 0.43 | 0.48 | 0.48 | - | 374,112 |
| Mar 31, 2025 | 0.48 | 0.54 | 0.40 | 0.48 | 0.48 | - | 322,570 |
| Mar 28, 2025 | 0.53 | 0.60 | 0.45 | 0.48 | 0.48 | -9.52% | 2,704,064 |
| Mar 27, 2025 | 0.53 | 0.60 | 0.45 | 0.53 | 0.53 | 5.00% | 2,578,472 |
| Mar 26, 2025 | 0.48 | 0.54 | 0.42 | 0.50 | 0.50 | 5.26% | 9,115,119 |
| Mar 25, 2025 | 0.30 | 0.60 | 0.30 | 0.48 | 0.48 | 58.33% | 28,410,500 |
| Mar 24, 2025 | 0.28 | 0.34 | 0.25 | 0.30 | 0.30 | 9.09% | 11,400,670 |
| Mar 21, 2025 | 0.25 | 0.28 | 0.27 | 0.28 | 0.28 | 10.00% | 2,140,685 |
| Mar 20, 2025 | 0.28 | 0.29 | 0.22 | 0.25 | 0.25 | -10.71% | 4,472,376 |
| Mar 19, 2025 | 0.35 | 0.39 | 0.24 | 0.28 | 0.28 | -20.00% | 18,063,340 |
| Mar 18, 2025 | 0.30 | 0.45 | 0.25 | 0.35 | 0.35 | 6.06% | 40,677,940 |
| Mar 17, 2025 | 1.25 | 1.25 | 0.33 | 0.33 | 0.33 | -73.60% | 16,496,040 |
| Mar 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 13, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 26,168 |
| Mar 12, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 320,080 |
| Mar 11, 2025 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 1,119,874 |
| Mar 10, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 793,940 |
| Mar 7, 2025 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 510,026 |
| Mar 6, 2025 | 1.35 | 1.31 | 1.31 | 1.35 | 1.35 | - | 250,000 |
| Mar 5, 2025 | 1.48 | 1.50 | 1.30 | 1.35 | 1.35 | -8.47% | 505,316 |
| Mar 4, 2025 | 1.48 | 1.45 | 1.45 | 1.48 | 1.48 | - | 103,442 |
| Mar 3, 2025 | 1.48 | 1.45 | 1.45 | 1.48 | 1.48 | - | 92,333 |
| Feb 28, 2025 | 1.48 | 1.50 | 1.50 | 1.48 | 1.48 | - | 332 |
| Feb 27, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 795 |
| Feb 26, 2025 | 1.48 | 1.47 | 1.46 | 1.48 | 1.48 | - | 185,143 |
| Feb 25, 2025 | 1.48 | 1.45 | 1.45 | 1.48 | 1.48 | - | 9,731 |
| Feb 24, 2025 | 1.48 | 1.47 | 1.47 | 1.48 | 1.48 | - | 250,000 |
| Feb 21, 2025 | 1.53 | 1.55 | 1.50 | 1.48 | 1.48 | -3.28% | 333,575 |
| Feb 20, 2025 | 1.68 | 1.68 | 1.50 | 1.53 | 1.53 | -8.96% | 223,283 |
| Feb 19, 2025 | 1.68 | 1.58 | 1.55 | 1.68 | 1.68 | - | 94,276 |
| Feb 18, 2025 | 1.68 | 1.59 | 1.55 | 1.68 | 1.68 | - | 163,977 |
| Feb 17, 2025 | 1.68 | 1.69 | 1.59 | 1.68 | 1.68 | - | 24,504 |
| Feb 14, 2025 | 1.70 | 1.80 | 1.60 | 1.68 | 1.68 | 6.69% | 991,321 |
| Feb 13, 2025 | 1.50 | 1.80 | 1.50 | 1.57 | 1.57 | 4.67% | 4,182,963 |
| Feb 12, 2025 | 1.40 | 1.59 | 1.48 | 1.50 | 1.50 | 7.14% | 576,978 |
| Feb 11, 2025 | 1.40 | 1.48 | 1.39 | 1.40 | 1.40 | - | 648,194 |
| Feb 10, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | -2.10% | 775,665 |
| Feb 7, 2025 | 1.40 | 1.50 | 1.33 | 1.43 | 1.43 | 10.00% | 41,924 |
| Feb 6, 2025 | 1.20 | 1.44 | 1.18 | 1.30 | 1.30 | 4.00% | 1,781,206 |
| Feb 5, 2025 | 1.35 | 1.32 | 1.17 | 1.25 | 1.25 | -7.41% | 1,675,475 |
| Feb 4, 2025 | 1.35 | 1.32 | 1.32 | 1.35 | 1.35 | - | 20,522 |