UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.37 +1.47 (+1.79%) GOLD FUTURES
2,337.90 -8.50 (-0.36%) DOW
38,512.32 +272.34 (+0.71%) Bitcoin GBP
53,451.12 +216.98 (+0.41%)
Alpha Growth plc (ALGW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:31PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.1500 | 1.1850 | 1.1850 | 1.2000 | 1.2000 | 41,649 |
| 19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Apr 2024 | 1.1500 | 1.1680 | 1.1000 | 1.1500 | 1.1500 | 114,013 |
| 17 Apr 2024 | 1.1500 | 1.2000 | 1.1010 | 1.1500 | 1.1500 | 36,280 |
| 16 Apr 2024 | 1.1500 | 1.1050 | 1.1000 | 1.1500 | 1.1500 | 1,341,961 |
| 15 Apr 2024 | 1.2500 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 584,809 |
| 12 Apr 2024 | 1.2500 | 1.2740 | 1.1800 | 1.2000 | 1.2000 | 106,879 |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 10 Apr 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 3,703,049 |
| 09 Apr 2024 | 1.2000 | 1.2680 | 1.1380 | 1.2000 | 1.2000 | 270,549 |
| 08 Apr 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 30,316 |
| 05 Apr 2024 | 1.2000 | 1.2680 | 1.1350 | 1.2000 | 1.2000 | 51,846 |
| 04 Apr 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 3,003 |
| 03 Apr 2024 | 1.2000 | 1.2680 | 1.2680 | 1.2000 | 1.2000 | 72,583 |
| 02 Apr 2024 | 1.2000 | 1.2170 | 1.1300 | 1.2000 | 1.2000 | 339,554 |
| 28 Mar 2024 | 1.2000 | 1.1200 | 1.1000 | 1.2000 | 1.2000 | 17,900 |
| 27 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 290,138 |
| 26 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 108,151 |
| 25 Mar 2024 | 1.2500 | 1.2050 | 1.2050 | 1.2500 | 1.2500 | 538 |
| 22 Mar 2024 | 1.2500 | 1.2680 | 1.2680 | 1.2500 | 1.2500 | 297 |
| 21 Mar 2024 | 1.2500 | 1.2200 | 1.2180 | 1.2500 | 1.2500 | 641,016 |
| 20 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 19 Mar 2024 | 1.2500 | 1.3000 | 1.2180 | 1.2500 | 1.2500 | 81,037 |
| 18 Mar 2024 | 1.2500 | 1.3000 | 1.2050 | 1.2500 | 1.2500 | 292,282 |
| 15 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 14 Mar 2024 | 1.2500 | 1.2600 | 1.1750 | 1.2500 | 1.2500 | 277,435 |
| 13 Mar 2024 | 1.1250 | 1.2650 | 1.1100 | 1.2500 | 1.2500 | 2,187,213 |
| 12 Mar 2024 | 1.1250 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 152,675 |
| 11 Mar 2024 | 1.2000 | 1.1490 | 1.1150 | 1.1250 | 1.1250 | 1,638,354 |
| 08 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 06 Mar 2024 | 1.2000 | 1.3000 | 1.2250 | 1.1500 | 1.1500 | 6,396 |
| 05 Mar 2024 | 1.2000 | 1.1430 | 1.1430 | 1.2000 | 1.2000 | 250,000 |
| 04 Mar 2024 | 1.2000 | 1.2750 | 1.1430 | 1.2000 | 1.2000 | 426,813 |
| 01 Mar 2024 | 1.2000 | 1.2890 | 1.2890 | 1.2000 | 1.2000 | 37,680 |
| 29 Feb 2024 | 1.2000 | 1.2900 | 1.1560 | 1.2000 | 1.2000 | 492,081 |
| 28 Feb 2024 | 1.2500 | 1.3250 | 1.1000 | 1.2000 | 1.2000 | 746,570 |
| 27 Feb 2024 | 1.2500 | 1.4000 | 1.1000 | 1.2500 | 1.2500 | 104,285 |
| 26 Feb 2024 | 1.2500 | 1.1330 | 1.1330 | 1.2500 | 1.2500 | 89,356 |
| 23 Feb 2024 | 1.2500 | 1.1930 | 1.1310 | 1.2500 | 1.2500 | 795,214 |
| 22 Feb 2024 | 1.2500 | 1.1930 | 1.1930 | 1.2500 | 1.2500 | 32,875 |
| 21 Feb 2024 | 1.2500 | 1.1310 | 1.1310 | 1.2500 | 1.2500 | 4,033 |
| 20 Feb 2024 | 1.3000 | 1.2020 | 1.1930 | 1.2500 | 1.2500 | 811,559 |
| 19 Feb 2024 | 1.3000 | 1.2020 | 1.2000 | 1.3000 | 1.3000 | 64,422 |
| 16 Feb 2024 | 1.3000 | 1.2020 | 1.2000 | 1.3000 | 1.3000 | 86,252 |
| 15 Feb 2024 | 1.3000 | 1.2020 | 1.2000 | 1.3000 | 1.3000 | 86,252 |
| 14 Feb 2024 | 1.3000 | 1.2700 | 1.2700 | 1.3000 | 1.3000 | 253,519 |
| 13 Feb 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 86,900 |
| 12 Feb 2024 | 1.3500 | 1.3450 | 1.2050 | 1.3000 | 1.3000 | 999,384 |
| 09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 08 Feb 2024 | 1.3500 | 1.2110 | 1.2110 | 1.3500 | 1.3500 | 108,341 |
| 07 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Feb 2024 | 1.2500 | 1.2840 | 1.2290 | 1.3500 | 1.3500 | 1,696,712 |
| 05 Feb 2024 | 1.2000 | 1.2020 | 1.1250 | 1.2500 | 1.2500 | 1,920,758 |
| 02 Feb 2024 | 1.4000 | 1.5000 | 1.1250 | 1.2000 | 1.2000 | 3,534,241 |
| 01 Feb 2024 | 1.4000 | 1.4390 | 1.3210 | 1.4000 | 1.4000 | 290,925 |
| 31 Jan 2024 | 1.4000 | 1.4390 | 1.3560 | 1.4000 | 1.4000 | 53,775 |
| 30 Jan 2024 | 1.4000 | 1.5000 | 1.4400 | 1.4000 | 1.4000 | 675,421 |
| 29 Jan 2024 | 1.5000 | 1.5250 | 1.3000 | 1.4000 | 1.4000 | 2,770,385 |
| 26 Jan 2024 | 1.6500 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 802,062 |
| 25 Jan 2024 | 1.7000 | 1.6400 | 1.6100 | 1.6500 | 1.6500 | 720,157 |
| 24 Jan 2024 | 1.5000 | 1.7890 | 1.5000 | 1.7000 | 1.7000 | 2,120,743 |
| 23 Jan 2024 | 1.5500 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 181,810 |
| 22 Jan 2024 | 1.5500 | 1.5700 | 1.4420 | 1.5500 | 1.5500 | 569,485 |
| 19 Jan 2024 | 1.7000 | 1.7000 | 1.5100 | 1.5500 | 1.5500 | 1,536,578 |
| 18 Jan 2024 | 1.7000 | 1.6900 | 1.6900 | 1.7000 | 1.7000 | 120,000 |
| 17 Jan 2024 | 1.7000 | 1.6900 | 1.6110 | 1.7000 | 1.7000 | 601,733 |
| 16 Jan 2024 | 1.8000 | 1.9000 | 1.6000 | 1.7000 | 1.7000 | 125,177 |
| 15 Jan 2024 | 1.7300 | 1.7500 | 1.7300 | 1.8000 | 1.8000 | 64,582 |
| 12 Jan 2024 | 1.8000 | 1.7500 | 1.7500 | 1.8000 | 1.8000 | 74,173 |
| 11 Jan 2024 | 1.8000 | 1.8980 | 1.8250 | 1.8000 | 1.8000 | 532,269 |
| 10 Jan 2024 | 1.8000 | 1.7250 | 1.7250 | 1.8000 | 1.8000 | 20 |
| 09 Jan 2024 | 1.9500 | 2.0000 | 1.7210 | 1.8000 | 1.8000 | 1,076,325 |
| 08 Jan 2024 | 2.0000 | 1.9000 | 1.8000 | 1.9500 | 1.9500 | 232,481 |
| 05 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 04 Jan 2024 | 1.8500 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 1,121,496 |
| 03 Jan 2024 | 2.2500 | 2.4000 | 1.7500 | 1.8500 | 1.8500 | 3,949,870 |
| 02 Jan 2024 | 2.2500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 275,854 |
| 29 Dec 2023 | 2.2000 | 2.3000 | 2.1300 | 2.2500 | 2.2500 | 1,041,147 |
| 28 Dec 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 230,579 |
| 27 Dec 2023 | 2.2000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 905,293 |
| 22 Dec 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 90,973 |
| 21 Dec 2023 | 1.9000 | 2.2050 | 1.8800 | 2.2000 | 2.2000 | 4,092,192 |
| 20 Dec 2023 | 1.6000 | 2.2000 | 1.6100 | 1.9000 | 1.9000 | 5,852,028 |
| 19 Dec 2023 | 1.5000 | 1.6450 | 1.5000 | 1.6000 | 1.6000 | 669,955 |
| 18 Dec 2023 | 1.4500 | 1.5000 | 1.3000 | 1.5000 | 1.5000 | 2,088,205 |
| 15 Dec 2023 | 1.4500 | 1.5400 | 1.5400 | 1.4500 | 1.4500 | 70,000 |
| 14 Dec 2023 | 1.4500 | 1.5450 | 1.3810 | 1.4500 | 1.4500 | 1,137,477 |
| 13 Dec 2023 | 1.4000 | 1.5900 | 1.3550 | 1.4500 | 1.4500 | 2,389,517 |
| 12 Dec 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 587,418 |
| 11 Dec 2023 | 1.4500 | 1.5250 | 1.3330 | 1.4000 | 1.4000 | 325,251 |
| 08 Dec 2023 | 1.5000 | 1.5400 | 1.3000 | 1.4500 | 1.4500 | 1,389,341 |
| 07 Dec 2023 | 1.1500 | 1.8000 | 1.1700 | 1.5000 | 1.5000 | 8,365,613 |
| 06 Dec 2023 | 1.2000 | 1.2450 | 1.1000 | 1.1500 | 1.1500 | 1,177,227 |
| 05 Dec 2023 | 1.1500 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 790,081 |
| 04 Dec 2023 | 1.1500 | 1.1780 | 1.1180 | 1.1500 | 1.1500 | 270,430 |
| 01 Dec 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 11,766 |
| 30 Nov 2023 | 1.1500 | 1.1710 | 1.1170 | 1.1500 | 1.1500 | 793,875 |
| 29 Nov 2023 | 1.2000 | 1.1150 | 1.1150 | 1.1500 | 1.1500 | 448,785 |
| 28 Nov 2023 | 1.2000 | 1.3000 | 1.1250 | 1.2000 | 1.2000 | 573,642 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.