Alpha Growth Plc (ALGW)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
