Alpha Growth Plc (ALGW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.275 | -18.6440677966 | 1.475 | 1.475 | 1.2 | 635831 | 1.26416703 | DE |
| 4 | -0.2 | -14.2857142857 | 1.4 | 1.7 | 1.2 | 520590 | 1.47572176 | DE |
| 12 | -0.65 | -35.1351351351 | 1.85 | 1.9 | 1.2 | 522282 | 1.48514343 | DE |
| 26 | -0.85 | -41.4634146341 | 2.05 | 2.4 | 1.2 | 452575 | 1.7035877 | DE |
| 52 | 0.075 | 6.66666666667 | 1.125 | 2.4 | 1.1 | 632810 | 1.7946237 | DE |
| 156 | -0.9 | -42.8571428571 | 2.1 | 3.4 | 1.05 | 1098115 | 2.10160216 | DE |
| 260 | -0.25 | -17.2413793103 | 1.45 | 8.05 | 0.95 | 1967472 | 2.58858764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.275 | 1.2 | 1119874 |
| 1741627800 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.235 | 793940 |
| 1741368600 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.25 | 510026 |
| 1741282200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.285 | 250000 |
| 1741195800 | 1.35 | -0.13 | -8.47 | 1.475 | 1.475 | 1.35 | 505316 |
| 1741109400 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 103442 |
| 1741023000 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 92333 |
| 1740763800 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 332 |
| 1740677400 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 795 |
| 1740591000 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 185143 |
| 1740504600 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 9731 |
| 1740418200 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.45 | 250000 |
| 1740159000 | 1.475 | -0.05 | -3.28 | 1.525 | 1.525 | 1.475 | 333575 |
| 1740072600 | 1.525 | -0.15 | -8.96 | 1.675 | 1.675 | 1.525 | 223283 |
| 1739986200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.535 | 94276 |
| 1739899800 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.595 | 163977 |
| 1739813400 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.535 | 24504 |
| 1739554200 | 1.675 | 0.11 | 6.69 | 1.7 | 1.7 | 1.65 | 991321 |
| 1739467800 | 1.57 | 0.07 | 4.67 | 1.5 | 1.7 | 1.5 | 4182963 |
| 1739381400 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 576978 |
| 1739295000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 648194 |
| 1739208600 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4 | 1.4 | 775665 |
| 1738949400 | 1.43 | 0.13 | 10.00 | 1.4 | 1.43 | 1.4 | 41924 |
| 1738863000 | 1.3 | 0.05 | 4.00 | 1.2 | 1.4 | 1.2 | 1781206 |
| 1738776600 | 1.25 | -0.1 | -7.41 | 1.35 | 1.35 | 1.25 | 1675475 |
| 1738690200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 20522 |
| 1738603800 | 1.35 | -0.1 | -6.90 | 1.45 | 1.45 | 1.35 | 68186 |
| 1738344600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 24281 |
| 1738258200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 301884 |
| 1738171800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 83553 |
| 1738085400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 30000 |
| 1737999000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 277526 |
| 1737739800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737653400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.35 | 509072 |
| 1737567000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 135 |
| 1737480600 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 294012 |
| 1737394200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 440 |
| 1737135000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1899494 |
| 1737048600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 93057 |
| 1736962200 | 1.5 | 0.13 | 9.49 | 1.5 | 1.5 | 1.5 | 495040 |
| 1736875800 | 1.37 | -0.13 | -8.67 | 1.5 | 1.5 | 1.37 | 703070 |
| 1736789400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.35 | 2611494 |
| 1736530200 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.45 | 2088363 |
| 1736443800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 67059 |
| 1736357400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 94667 |
| 1736271000 | 1.6 | -0.1 | -5.88 | 1.65 | 1.65 | 1.6 | 1437943 |
| 1736184600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 519463 |
| 1735925400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1363 |
| 1735839000 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 36742 |
| 1735666200 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.65 | 41840 |
| 1735579800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 100048 |
| 1735320600 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 377425 |
| 1735061400 | 1.65 | -0.15 | -8.33 | 1.8 | 1.8 | 1.65 | 1009969 |
| 1734975000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 195380 |
| 1734715800 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.685 | 265221 |
| 1734629400 | 1.75 | -0.15 | -7.89 | 1.9 | 1.9 | 1.75 | 788528 |
| 1734543000 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 0 |
| 1734456600 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 282824 |
| 1734370200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 261606 |
| 1734111000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 12063 |
| 1734024600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 45791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
