Dark

ALGW
ALPHA GROWTH PLC
stock LSE

Inactive

Aug 2, 2024

2.00GBX-2.439%(-0.05)50,645

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.05000	2.05000	2.00000	2.00000	-2.439%	50,645	0.000%
2024-08-01	1.85000	2.20000	1.85000	2.05000	+10.811%	3,120,558	-2.439%
2024-07-31	1.85000	1.85000	1.85000	1.85000	0.000%	580,766	+8.108%
2024-07-30	1.90000	1.90000	1.85000	1.85000	-2.632%	103,095	+8.108%
2024-07-29	1.95000	1.95000	1.90000	1.90000	-2.564%	312,289	+5.263%
2024-07-26	1.70000	1.95000	1.70000	1.95000	+14.706%	1,947,783	+2.564%
2024-07-25	1.70000	1.70000	1.70000	1.70000	0.000%	135,064	+17.647%
2024-07-24	1.70000	1.70000	1.70000	1.70000	0.000%	300,028	+17.647%
2024-07-23	1.70000	1.70000	1.70000	1.70000	0.000%	748,010	+17.647%
2024-07-22	1.65000	1.70000	1.65000	1.70000	+3.030%	824,982	+17.647%
2024-07-19	1.55000	1.65000	1.55000	1.65000	+6.452%	678,731	+21.212%
2024-07-18	1.60000	1.60000	1.55000	1.55000	-3.125%	526,110	+29.032%
2024-07-17	1.65000	1.65000	1.55000	1.60000	-3.030%	509,022	+25.000%
2024-07-16	1.70000	1.70000	1.65000	1.65000	-2.941%	2,639	+21.212%
2024-07-15	1.70000	1.70000	1.70000	1.70000	0.000%	1,274	+17.647%
2024-07-10	1.70000	1.70000	1.70000	1.70000	0.000%	174,590	+17.647%
2024-07-09	1.70000	1.70000	1.70000	1.70000	0.000%	121,551	+17.647%
2024-07-08	1.70000	1.70000	1.70000	1.70000	0.000%	72,689	+17.647%
2024-07-05	1.70000	1.70000	1.57000	1.70000	0.000%	515,621	+17.647%
2024-07-04	1.80000	1.80000	1.70000	1.70000	-5.556%	1,085,539	+17.647%
2024-07-03	1.80000	1.80000	1.80000	1.80000	0.000%	384,419	+11.111%
2024-07-02	1.80000	1.80000	1.80000	1.80000	0.000%	586,462	+11.111%
2024-07-01	1.85000	1.80000	1.76000	1.80000	0.000%	312,238	+11.111%
2024-06-28	1.75000	1.80000	1.80000	1.80000	+2.857%	543,213	+11.111%
2024-06-27	1.70000	1.75000	1.70000	1.75000	+2.941%	782,671	+14.286%
2024-06-26	1.70000	1.70000	1.70000	1.70000	0.000%	224,503	+17.647%
2024-06-25	1.70000	1.70000	1.70000	1.70000	0.000%	14,399	+17.647%
2024-06-24	1.70000	1.70000	1.70000	1.70000	0.000%	50,185	+17.647%
2024-06-21	1.70000	1.70000	1.70000	1.70000	0.000%	22,310	+17.647%
2024-06-20	1.70000	1.70000	1.70000	1.70000	0.000%	100,000	+17.647%
2024-06-19	1.70000	1.70000	1.70000	1.70000	0.000%	190,404	+17.647%
2024-06-18	1.70000	1.70000	1.70000	1.70000	0.000%	270,864	+17.647%
2024-06-17	1.70000	1.70000	1.70000	1.70000	0.000%	4,504	+17.647%
2024-06-14	1.85000	1.85000	1.70000	1.70000	-8.108%	1,428,087	+17.647%
2024-06-13	1.85000	1.85000	1.85000	1.85000	0.000%	265,556	+8.108%
2024-06-12	1.85000	1.85000	1.85000	1.85000	0.000%	11,911	+8.108%
2024-06-11	1.90000	1.90000	1.85000	1.85000	-2.632%	275,539	+8.108%
2024-06-10	1.90000	1.90000	1.90000	1.90000	0.000%	0	+5.263%
2024-06-07	1.90000	1.90000	1.90000	1.90000	0.000%	429,688	+5.263%
2024-06-06	1.90000	1.90000	1.76000	1.90000	0.000%	244,932	+5.263%
2024-06-05	1.70000	1.90000	1.70000	1.90000	+11.765%	1,347,095	+5.263%
2024-06-04	1.65000	1.70000	1.65000	1.70000	+3.030%	1,375,684	+17.647%
2024-06-03	1.60000	1.65000	1.60000	1.65000	+3.125%	10,000	+21.212%
2024-05-31	1.60000	1.60000	1.57000	1.60000	0.000%	29,098	+25.000%
2024-05-30	1.70000	1.70000	1.57000	1.60000	-5.882%	249,561	+25.000%
2024-05-29	1.70000	1.70000	1.70000	1.70000	0.000%	9,387	+17.647%
2024-05-28	1.70000	1.70000	1.70000	1.70000	0.000%	73,345	+17.647%
2024-05-24	1.70000	1.70000	1.70000	1.70000	0.000%	138,968	+17.647%
2024-05-23	1.75000	1.75000	1.70000	1.70000	-2.857%	409,362	+17.647%
2024-05-22	1.90000	1.90000	1.75000	1.75000	-7.895%	817,315	+14.286%
2024-05-21	1.90000	1.90000	1.90000	1.90000	0.000%	39,412	+5.263%
2024-05-20	2.05000	2.05000	1.90000	1.90000	-7.317%	1,307,335	+5.263%
2024-05-17	1.90000	2.05000	1.90000	2.05000	+7.895%	5,195,074	-2.439%
2024-05-16	1.90000	1.90000	1.90000	1.90000	0.000%	214,299	+5.263%
2024-05-15	1.90000	1.90000	1.90000	1.90000	0.000%	71,467	+5.263%
2024-05-14	1.95000	1.95000	1.90000	1.90000	-2.564%	550,781	+5.263%
2024-05-13	2.10000	2.10000	1.95000	1.95000	-7.143%	4,931,160	+2.564%
2024-05-10	2.25000	2.25000	2.10000	2.10000	-6.667%	3,378,209	-4.762%
2024-05-09	2.30000	2.30000	2.25000	2.25000	+2.273%	1,269,057	-11.111%
2024-05-08	2.20000	2.20000	2.20000	2.20000	0.000%	2,210,573	-9.091%
2024-05-07	1.85000	2.30000	1.85000	2.20000	+29.412%	7,627,019	-9.091%
2024-05-02	1.70000	1.70000	1.70000	1.70000	0.000%	2,277,179	+17.647%
2024-05-01	1.85000	1.80000	1.70000	1.70000	+13,500.000%	9,614,301	+17.647%
2024-03-22	0.01250	0.01250	0.01250	0.01250	0.000%	297	+15,900.000%
2024-03-21	0.01250	0.01250	0.01250	0.01250	0.000%	641,016	+15,900.000%
2024-03-20	0.01250	0.01250	0.01250	0.01250	0.000%	0	+15,900.000%
2024-03-19	0.01250	0.01250	0.01250	0.01250	0.000%	81,037	+15,900.000%
2024-03-18	0.01250	0.01300	0.01300	0.01250	0.000%	292,282	+15,900.000%
2024-03-15	0.01250	0.01250	0.01250	0.01250	0.000%	0	+15,900.000%
2024-03-14	0.01250	0.01250	0.01175	0.01250	0.000%	277,435	+15,900.000%
2024-03-13	0.01125	0.01250	0.01125	0.01250	+11.111%	2,187,213	+15,900.000%
2024-03-12	0.01125	0.01125	0.01100	0.01125	0.000%	152,675	+17,677.778%
2024-03-11	0.01200	0.01200	0.01125	0.01125	-6.250%	1,638,354	+17,677.778%
2024-03-08	0.01200	0.01200	0.01200	0.01200	0.000%	0	+16,566.667%
2024-03-07	0.01150	0.01200	0.01150	0.01200	+4.348%	0	+16,566.667%
2024-03-06	0.01200	0.01200	0.01150	0.01150	-4.167%	6,396	+17,291.304%
2024-03-05	0.01200	0.01200	0.01200	0.01200	0.000%	250,000	+16,566.667%
2024-03-04	0.01200	0.01200	0.01200	0.01200	0.000%	426,813	+16,566.667%
2024-03-01	0.01200	0.01200	0.01200	0.01200	0.000%	37,680	+16,566.667%
2024-02-29	0.01200	0.01200	0.01200	0.01200	0.000%	492,081	+16,566.667%
2024-02-28	0.01250	0.01325	0.01200	0.01200	-4.000%	746,570	+16,566.667%
2024-02-27	0.01250	0.01250	0.01250	0.01250	0.000%	104,285	+15,900.000%
2024-02-26	0.01250	0.01250	0.01250	0.01250	0.000%	89,356	+15,900.000%
2024-02-23	0.01250	0.01250	0.01250	0.01250	0.000%	795,214	+15,900.000%
2024-02-22	0.01250	0.01250	0.01250	0.01250	0.000%	32,875	+15,900.000%
2024-02-21	0.01250	0.01250	0.01250	0.01250	0.000%	4,033	+15,900.000%
2024-02-20	0.01300	0.01300	0.01250	0.01250	-3.846%	811,559	+15,900.000%
2024-02-19	0.01300	0.01300	0.01300	0.01300	0.000%	64,422	+15,284.615%
2024-02-16	0.01300	0.01300	0.01300	0.01300	0.000%	86,252	+15,284.615%
2024-02-15	0.01300	0.01300	0.01300	0.01300	0.000%	86,252	+15,284.615%
2024-02-14	0.01300	0.01300	0.01300	0.01300	0.000%	253,519	+15,284.615%
2024-02-13	0.01300	0.01300	0.01300	0.01300	0.000%	86,900	+15,284.615%
2024-02-12	0.01350	0.01350	0.01300	0.01300	-3.704%	999,384	+15,284.615%
2024-02-09	0.01350	0.01350	0.01350	0.01350	0.000%	0	+14,714.815%
2024-02-08	0.01350	0.01350	0.01350	0.01350	0.000%	108,341	+14,714.815%
2024-02-07	0.01350	0.01350	0.01350	0.01350	0.000%	0	+14,714.815%
2024-02-06	0.01250	0.01350	0.01250	0.01350	+8.000%	1,696,712	+14,714.815%
2024-02-05	0.01200	0.01250	0.01150	0.01250	+4.167%	1,920,758	+15,900.000%
2024-02-02	0.01400	0.01400	0.01200	0.01200	-14.286%	3,534,241	+16,566.667%
2024-02-01	0.01400	0.01400	0.01400	0.01400	0.000%	290,925	+14,185.714%
2024-01-31	0.01400	0.01400	0.01400	0.01400	0.000%	53,775	+14,185.714%
2024-01-30	0.01400	0.01400	0.01400	0.01400	0.000%	675,421	+14,185.714%
2024-01-29	0.01500	0.01500	0.01400	0.01400	-6.667%	2,770,385	+14,185.714%
2024-01-26	0.01650	0.01650	0.01500	0.01500	-9.091%	802,062	+13,233.333%
2024-01-25	0.01700	0.01700	0.01650	0.01650	+10.000%	720,157	+12,021.212%
2024-01-23	0.01550	0.01500	0.01500	0.01500	-3.226%	181,810	+13,233.333%
2024-01-22	0.01550	0.01550	0.01550	0.01550	0.000%	569,485	+12,803.226%
2024-01-19	0.01700	0.01600	0.01550	0.01550	-8.824%	1,536,578	+12,803.226%
2024-01-18	0.01700	0.01700	0.01700	0.01700	0.000%	120,000	+11,664.706%
2024-01-17	0.01700	0.01700	0.01700	0.01700	0.000%	601,733	+11,664.706%
2024-01-16	0.01800	0.01800	0.01700	0.01700	-5.556%	125,177	+11,664.706%
2024-01-15	0.01800	0.01800	0.01800	0.01800	0.000%	64,582	+11,011.111%
2024-01-12	0.01800	0.01800	0.01800	0.01800	0.000%	74,173	+11,011.111%
2024-01-11	0.01800	0.01800	0.01800	0.01800	0.000%	532,269	+11,011.111%
2024-01-10	0.01800	0.01800	0.01800	0.01800	0.000%	20	+11,011.111%
2024-01-09	0.01950	0.01800	0.01800	0.01800	-7.692%	1,076,325	+11,011.111%
2024-01-08	0.02000	0.02000	0.01900	0.01950	-2.500%	232,481	+10,156.410%
2024-01-05	0.02000	0.02000	0.02000	0.02000	0.000%	0	+9,900.000%
2024-01-04	0.01850	0.02000	0.01850	0.02000	+8.108%	1,121,496	+9,900.000%
2024-01-03	0.02250	0.02250	0.01850	0.01850	-17.778%	3,749,870	+10,710.811%
2024-01-02	0.02250	0.02250	0.02250	0.02250	0.000%	119	+8,788.889%
2023-12-29	0.02200	0.02250	0.02200	0.02250	+2.273%	1,041,147	+8,788.889%
2023-12-28	0.02200	0.02200	0.02200	0.02200	0.000%	230,579	+8,990.909%
2023-12-27	0.02200	0.02200	0.02200	0.02200	0.000%	905,293	+8,990.909%
2023-12-22	0.02200	0.02200	0.02200	0.02200	0.000%	90,973	+8,990.909%
2023-12-21	0.01900	0.02250	0.02000	0.02200	+15.789%	4,092,192	+8,990.909%
2023-12-20	0.01600	0.02100	0.01600	0.01900	+18.750%	5,852,028	+10,426.316%
2023-12-19	0.01500	0.01600	0.01500	0.01600	+6.667%	669,955	+12,400.000%
2023-12-18	0.01450	0.01500	0.01350	0.01500	+3.448%	2,088,205	+13,233.333%
2023-12-15	0.01450	0.01450	0.01450	0.01450	0.000%	70,000	+13,693.103%
2023-12-14	0.01450	0.01500	0.01450	0.01450	0.000%	1,137,477	+13,693.103%
2023-12-13	0.01400	0.01550	0.01400	0.01450	+7.407%	2,389,517	+13,693.103%
2023-12-12	0.01400	0.01400	0.01350	0.01350	-3.571%	587,418	+14,714.815%
2023-12-11	0.01450	0.01450	0.01400	0.01400	-3.448%	325,251	+14,185.714%
2023-12-08	0.01500	0.01530	0.01450	0.01450	-3.333%	1,389,341	+13,693.103%
2023-12-07	0.01150	0.01700	0.01150	0.01500	+30.435%	8,365,613	+13,233.333%
2023-12-06	0.01200	0.01200	0.01150	0.01150	-4.167%	1,177,227	+17,291.304%
2023-12-05	0.01150	0.01200	0.01150	0.01200	+4.348%	790,081	+16,566.667%
2023-12-04	0.01150	0.01150	0.01150	0.01150	0.000%	270,430	+17,291.304%
2023-12-01	0.01150	0.01150	0.01150	0.01150	0.000%	11,766	+17,291.304%
2023-11-30	0.01150	0.01150	0.01150	0.01150	0.000%	793,875	+17,291.304%
2023-11-29	0.01200	0.01200	0.01150	0.01150	-4.167%	448,785	+17,291.304%
2023-11-28	0.01200	0.01200	0.01200	0.01200	0.000%	573,642	+16,566.667%
2023-11-27	0.01150	0.01200	0.01150	0.01200	+4.348%	422,421	+16,566.667%
2023-11-24	0.01150	0.01150	0.01150	0.01150	0.000%	590,841	+17,291.304%
2023-11-23	0.01100	0.01150	0.01100	0.01150	+4.545%	1,093,442	+17,291.304%
2023-11-22	0.01150	0.01150	0.01100	0.01100	-4.348%	353,345	+18,081.818%
2023-11-21	0.01150	0.01185	0.01185	0.01150	0.000%	525,847	+17,291.304%
2023-11-20	0.01150	0.01150	0.01150	0.01150	0.000%	158,257	+17,291.304%
2023-11-17	0.01200	0.01200	0.01050	0.01150	-4.167%	4,880,695	+17,291.304%
2023-11-16	0.01200	0.01200	0.01200	0.01200	0.000%	594,687	+16,566.667%
2023-11-15	0.01200	0.01200	0.01200	0.01200	+4.348%	337,533	+16,566.667%
2023-11-14	0.01200	0.01200	0.01150	0.01150	-4.167%	841,932	+17,291.304%
2023-11-13	0.01200	0.01200	0.01150	0.01200	0.000%	3,331,575	+16,566.667%
2023-11-10	0.01200	0.01200	0.01200	0.01200	0.000%	115,593	+16,566.667%
2023-11-09	0.01200	0.01200	0.01150	0.01200	0.000%	1,341,221	+16,566.667%
2023-11-08	0.01200	0.01200	0.01200	0.01200	0.000%	349,253	+16,566.667%
2023-11-07	0.01300	0.01300	0.01200	0.01200	-4.000%	1,296,244	+16,566.667%
2023-11-06	0.01300	0.01300	0.01250	0.01250	-3.846%	1,339,457	+15,900.000%
2023-11-03	0.01425	0.01425	0.01250	0.01300	-8.772%	3,671,000	+15,284.615%
2023-11-02	0.01500	0.01500	0.01425	0.01425	-5.000%	1,009,617	+13,935.088%
2023-11-01	0.01500	0.01500	0.01500	0.01500	0.000%	325,000	+13,233.333%
2023-10-31	0.01500	0.01500	0.01500	0.01500	0.000%	90,000	+13,233.333%
2023-10-30	0.01500	0.01500	0.01500	0.01500	0.000%	224,463	+13,233.333%
2023-10-27	0.01500	0.01500	0.01500	0.01500	0.000%	435,112	+13,233.333%
2023-10-26	0.01500	0.01500	0.01500	0.01500	0.000%	197,218	+13,233.333%
2023-10-25	0.01600	0.01600	0.01500	0.01500	-6.250%	366,145	+13,233.333%
2023-10-24	0.01700	0.01700	0.01600	0.01600	-5.882%	631,742	+12,400.000%
2023-10-23	0.01750	0.01750	0.01700	0.01700	-2.857%	300,979	+11,664.706%
2023-10-20	0.01750	0.01750	0.01750	0.01750	0.000%	266,327	+11,328.571%
2023-10-19	0.01750	0.01750	0.01750	0.01750	0.000%	2,532	+11,328.571%
2023-10-18	0.01700	0.01750	0.01700	0.01750	0.000%	327,238	+11,328.571%
2023-10-17	0.01750	0.01750	0.01750	0.01750	0.000%	138,869	+11,328.571%
2023-10-16	0.01450	0.01750	0.01450	0.01750	+20.690%	1,824,854	+11,328.571%
2023-10-13	0.01450	0.01450	0.01450	0.01450	0.000%	21,679	+13,693.103%
2023-10-12	0.01450	0.01450	0.01450	0.01450	0.000%	437,825	+13,693.103%
2023-10-11	0.01500	0.01600	0.01450	0.01450	-3.333%	1,296,226	+13,693.103%
2023-10-10	0.01550	0.01550	0.01500	0.01500	-3.226%	1,247,213	+13,233.333%
2023-10-09	0.01200	0.01550	0.01200	0.01550	+29.167%	3,090,897	+12,803.226%
2023-10-06	0.01300	0.01300	0.01200	0.01200	-7.692%	3,168,855	+16,566.667%
2023-10-05	0.01350	0.01350	0.01300	0.01300	-3.704%	230,268	+15,284.615%
2023-10-04	0.01350	0.01350	0.01350	0.01350	0.000%	350,414	+14,714.815%
2023-10-03	0.01450	0.01450	0.01350	0.01350	-6.897%	450,719	+14,714.815%
2023-10-02	0.01450	0.01450	0.01450	0.01450	0.000%	62,763	+13,693.103%
2023-09-29	0.01450	0.01450	0.01275	0.01450	0.000%	5,735,563	+13,693.103%
2023-09-28	0.01450	0.01450	0.01450	0.01450	0.000%	650,000	+13,693.103%
2023-09-27	0.01500	0.01500	0.01450	0.01450	-3.333%	896,738	+13,693.103%
2023-09-26	0.01500	0.01500	0.01500	0.01500	0.000%	313,763	+13,233.333%
2023-09-25	0.01450	0.01500	0.01450	0.01500	+3.448%	1,190,730	+13,233.333%
2023-09-22	0.01450	0.01450	0.01450	0.01450	0.000%	175,827	+13,693.103%
2023-09-21	0.01500	0.01500	0.01450	0.01450	-3.333%	1,996,787	+13,693.103%
2023-09-20	0.01500	0.01500	0.01480	0.01500	0.000%	1,965,865	+13,233.333%
2023-09-19	0.01550	0.01550	0.01450	0.01500	-3.226%	2,341,552	+13,233.333%
2023-09-18	0.01550	0.01550	0.01550	0.01550	0.000%	353,014	+12,803.226%
2023-09-15	0.01550	0.01550	0.01550	0.01550	0.000%	128,206	+12,803.226%
2023-09-14	0.01575	0.01575	0.01550	0.01550	-4.908%	2,453,759	+12,803.226%
2023-09-13	0.01650	0.01630	0.01630	0.01630	-1.212%	1,616,834	+12,169.939%
2023-09-12	0.01750	0.01750	0.01650	0.01650	-5.714%	2,323,900	+12,021.212%
2023-09-11	0.01900	0.01900	0.01750	0.01750	-7.895%	1,627,563	+11,328.571%
2023-09-08	0.01900	0.01900	0.01900	0.01900	+2.703%	320,894	+10,426.316%
2023-09-07	0.01650	0.01850	0.01650	0.01850	+12.121%	2,836,176	+10,710.811%
2023-09-06	0.01650	0.01650	0.01650	0.01650	0.000%	1,692,882	+12,021.212%
2023-09-05	0.01750	0.01750	0.01650	0.01650	-5.714%	959,112	+12,021.212%
2023-09-04	0.01750	0.01750	0.01750	0.01750	0.000%	146,644	+11,328.571%
2023-09-01	0.01750	0.01750	0.01750	0.01750	0.000%	731,049	+11,328.571%
2023-08-31	0.01750	0.01750	0.01750	0.01750	0.000%	874,907	+11,328.571%
2023-08-30	0.01750	0.01750	0.01750	0.01750	0.000%	899,948	+11,328.571%
2023-08-29	0.01850	0.01850	0.01750	0.01750	-5.405%	1,052,368	+11,328.571%
2023-08-25	0.01765	0.01850	0.01765	0.01850	0.000%	56,753	+10,710.811%
2023-08-23	0.01850	0.01850	0.01850	0.01850	0.000%	0	+10,710.811%
2023-08-22	0.01850	0.01850	0.01850	0.01850	0.000%	72,863	+10,710.811%
2023-08-21	0.01850	0.01850	0.01850	0.01850	0.000%	122,918	+10,710.811%
2023-08-18	0.01850	0.01850	0.01850	0.01850	0.000%	290,463	+10,710.811%
2023-08-17	0.01850	0.01850	0.01850	0.01850	0.000%	0	+10,710.811%
2023-08-16	0.01850	0.01850	0.01850	0.01850	0.000%	166,988	+10,710.811%
2023-08-15	0.01850	0.01850	0.01850	0.01850	0.000%	550,994	+10,710.811%
2023-08-14	0.01850	0.01850	0.01850	0.01850	+0.817%	356,943	+10,710.811%
2023-08-11	0.01850	0.01835	0.01835	0.01835	-0.811%	225,100	+10,799.183%
2023-08-10	0.01950	0.01950	0.01850	0.01850	-5.128%	523,932	+10,710.811%
2023-08-09	0.01950	0.01950	0.01950	0.01950	0.000%	355,509	+10,156.410%
2023-08-07	0.01900	0.01950	0.01900	0.01950	+2.632%	829,060	+10,156.410%
2023-08-04	0.01850	0.01900	0.01850	0.01900	+2.703%	1,440,136	+10,426.316%
2023-08-03	0.01850	0.01850	0.01850	0.01850	0.000%	566,745	+10,710.811%
2023-08-02	0.01850	0.01850	0.01850	0.01850	0.000%	355,897	+10,710.811%
2023-08-01	0.01850	0.01850	0.01850	0.01850	0.000%	724,781	+10,710.811%
2023-07-31	0.01850	0.01900	0.01850	0.01850	0.000%	254,875	+10,710.811%
2023-07-28	0.01850	0.01850	0.01850	0.01850	0.000%	422,177	+10,710.811%
2023-07-27	0.01900	0.01900	0.01850	0.01850	-2.632%	212,249	+10,710.811%
2023-07-26	0.01925	0.01925	0.01900	0.01900	-1.299%	674,418	+10,426.316%
2023-07-25	0.01925	0.01925	0.01925	0.01925	0.000%	103,775	+10,289.610%
2023-07-24	0.01925	0.01925	0.01925	0.01925	0.000%	122,754	+10,289.610%
2023-07-21	0.01950	0.01950	0.01925	0.01925	-1.282%	159,881	+10,289.610%
2023-07-20	0.01975	0.01975	0.01950	0.01950	-1.266%	637,202	+10,156.410%
2023-07-19	0.01975	0.01975	0.01975	0.01975	0.000%	68,751	+10,026.582%
2023-07-18	0.02000	0.02000	0.01975	0.01975	-1.250%	349,910	+10,026.582%
2023-07-17	0.02000	0.02000	0.02000	0.02000	0.000%	74,817	+9,900.000%
2023-07-14	0.02000	0.02000	0.02000	0.02000	0.000%	106,596	+9,900.000%
2023-07-13	0.02000	0.02000	0.02000	0.02000	0.000%	216,781	+9,900.000%
2023-07-12	0.02000	0.02000	0.02000	0.02000	0.000%	446,642	+9,900.000%
2023-07-11	0.02000	0.02000	0.02000	0.02000	0.000%	2,369	+9,900.000%
2023-07-10	0.02075	0.02075	0.01975	0.02000	-3.614%	1,248,846	+9,900.000%
2023-07-07	0.02125	0.02125	0.02075	0.02075	-2.353%	207,286	+9,538.554%
2023-07-06	0.02175	0.02175	0.02125	0.02125	-2.299%	491,993	+9,311.765%
2023-07-05	0.02175	0.02175	0.02175	0.02175	0.000%	159,545	+9,095.402%
2023-07-04	0.02175	0.02175	0.02125	0.02175	0.000%	246,061	+9,095.402%
2023-07-03	0.02275	0.02275	0.02175	0.02175	-4.396%	490,084	+9,095.402%
2023-06-30	0.02175	0.02275	0.02175	0.02275	+4.598%	707,719	+8,691.209%
2023-06-29	0.02150	0.02175	0.02150	0.02175	+1.163%	301,934	+9,095.402%
2023-06-28	0.02150	0.02150	0.02150	0.02150	0.000%	141,979	+9,202.326%
2023-06-27	0.02200	0.02200	0.02125	0.02150	-2.273%	986,355	+9,202.326%
2023-06-26	0.02250	0.02250	0.02200	0.02200	-2.222%	344,806	+8,990.909%
2023-06-23	0.02250	0.02250	0.02250	0.02250	0.000%	0	+8,788.889%
2023-06-22	0.02250	0.02250	0.02250	0.02250	0.000%	334,350	+8,788.889%
2023-06-21	0.02325	0.02325	0.02250	0.02250	-3.226%	42,873	+8,788.889%
2023-06-20	0.02275	0.02350	0.02160	0.02325	+2.198%	1,238,429	+8,502.151%
2023-06-19	0.02050	0.02275	0.02050	0.02275	+4.598%	1,238,662	+8,691.209%
2023-06-16	0.02175	0.02175	0.02175	0.02175	0.000%	0	+9,095.402%
2023-06-15	0.02175	0.02175	0.02175	0.02175	0.000%	35,260	+9,095.402%
2023-06-14	0.02175	0.02175	0.02175	0.02175	0.000%	59,118	+9,095.402%
2023-06-13	0.02175	0.02175	0.02150	0.02175	0.000%	719,175	+9,095.402%
2023-06-12	0.02175	0.02175	0.02175	0.02175	0.000%	22,980	+9,095.402%
2023-06-09	0.02175	0.02175	0.02175	0.02175	0.000%	370,210	+9,095.402%
2023-06-08	0.02200	0.02200	0.02075	0.02175	-1.136%	1,482,355	+9,095.402%
2023-06-07	0.02275	0.02275	0.02200	0.02200	-3.297%	1,165,103	+8,990.909%
2023-06-06	0.02350	0.02350	0.02275	0.02275	-3.191%	922,928	+8,691.209%
2023-06-05	0.02350	0.02350	0.02350	0.02350	0.000%	34,126	+8,410.638%
2023-06-02	0.02350	0.02350	0.02350	0.02350	0.000%	361,630	+8,410.638%
2023-06-01	0.02350	0.02350	0.02350	0.02350	0.000%	504,762	+8,410.638%
2023-05-31	0.02325	0.02350	0.02325	0.02350	+1.075%	504,178	+8,410.638%
2023-05-30	0.02175	0.02325	0.02175	0.02325	+6.897%	1,181,931	+8,502.151%
2023-05-26	0.02150	0.02175	0.02150	0.02175	+1.163%	806,656	+9,095.402%
2023-05-25	0.02125	0.02150	0.02125	0.02150	+1.176%	600,000	+9,202.326%
2023-05-24	0.02075	0.02125	0.02075	0.02125	+2.410%	946,690	+9,311.765%
2023-05-23	0.02050	0.02100	0.02050	0.02075	+1.220%	709,369	+9,538.554%
2023-05-22	0.02050	0.02050	0.02050	0.02050	0.000%	474	+9,656.098%
2023-05-19	0.02075	0.02075	0.02050	0.02050	-1.442%	319,464	+9,656.098%
2023-05-18	0.02100	0.02125	0.02080	0.02080	+0.971%	931,761	+9,515.385%
2023-05-17	0.02125	0.02200	0.02060	0.02060	-3.059%	562,972	+9,608.738%
2023-05-16	0.02025	0.02125	0.02025	0.02125	+4.938%	1,586,981	+9,311.765%
2023-05-15	0.02075	0.02075	0.02025	0.02025	-2.410%	1,035,411	+9,776.543%
2023-05-12	0.02225	0.02225	0.02075	0.02075	-6.742%	1,156,204	+9,538.554%
2023-05-11	0.02225	0.02300	0.02225	0.02225	0.000%	195,523	+8,888.764%
2023-05-10	0.02250	0.02250	0.02225	0.02225	+0.225%	443,235	+8,888.764%
2023-05-09	0.02350	0.02220	0.02220	0.02220	-5.532%	828,119	+8,909.009%
2023-05-05	0.02350	0.02350	0.02350	0.02350	0.000%	970,133	+8,410.638%
2023-05-04	0.02425	0.02425	0.02350	0.02350	-3.093%	988,590	+8,410.638%
2023-05-03	0.02450	0.02455	0.02425	0.02425	-1.020%	799,597	+8,147.423%
2023-05-02	0.02600	0.02600	0.02450	0.02450	-3.922%	2,022,569	+8,063.265%
2023-04-28	0.02550	0.02550	0.02550	0.02550	0.000%	334,007	+7,743.137%
2023-04-27	0.02550	0.02550	0.02550	0.02550	0.000%	63,843	+7,743.137%
2023-04-26	0.02650	0.02650	0.02550	0.02550	-3.774%	2,078,760	+7,743.137%
2023-04-25	0.02650	0.02650	0.02650	0.02650	0.000%	197,480	+7,447.170%
2023-04-24	0.02650	0.02650	0.02650	0.02650	0.000%	90,370	+7,447.170%
2023-04-21	0.02625	0.02650	0.02625	0.02650	+3.922%	487,973	+7,447.170%
2023-04-20	0.02400	0.02550	0.02325	0.02550	+6.250%	1,891,544	+7,743.137%
2023-04-19	0.02275	0.02400	0.02400	0.02400	+5.495%	3,485,669	+8,233.333%
2023-04-18	0.02300	0.02300	0.02275	0.02275	-1.087%	1,005,961	+8,691.209%
2023-04-17	0.02275	0.02300	0.02275	0.02300	-2.954%	630,507	+8,595.652%
2023-04-14	0.02275	0.02370	0.02370	0.02370	+4.176%	1,982,803	+8,338.819%
2023-04-13	0.02275	0.02275	0.02250	0.02275	0.000%	676,020	+8,691.209%
2023-04-12	0.02150	0.02275	0.02150	0.02275	+5.814%	1,692,437	+8,691.209%
2023-04-11	0.02225	0.02200	0.02150	0.02150	-3.371%	1,466,272	+9,202.326%
2023-04-06	0.02225	0.02225	0.02225	0.02225	0.000%	2,768,012	+8,888.764%
2023-04-05	0.02175	0.02225	0.02220	0.02225	+2.299%	799,665	+8,888.764%
2023-04-04	0.02275	0.02275	0.02175	0.02175	-3.333%	1,159,686	+9,095.402%
2023-04-03	0.02225	0.02250	0.02225	0.02250	+1.124%	1,300,235	+8,788.889%
2023-03-31	0.02250	0.02250	0.02150	0.02225	+1.136%	844,636	+8,888.764%
2023-03-30	0.02300	0.02200	0.02200	0.02200	-4.348%	1,706,718	+8,990.909%
2023-03-29	0.02500	0.02500	0.02300	0.02300	-2.128%	3,012,744	+8,595.652%
2023-03-28	0.02350	0.02350	0.02350	0.02350	0.000%	440,207	+8,410.638%
2023-03-27	0.02350	0.02350	0.02350	0.02350	0.000%	344,007	+8,410.638%
2023-03-24	0.02400	0.02450	0.02350	0.02350	-2.083%	1,789,425	+8,410.638%
2023-03-23	0.02400	0.02400	0.02350	0.02400	0.000%	247,254	+8,233.333%
2023-03-22	0.02350	0.02400	0.02350	0.02400	+2.128%	749,463	+8,233.333%
2023-03-21	0.02350	0.02350	0.02350	0.02350	0.000%	203,258	+8,410.638%
2023-03-20	0.02650	0.02450	0.02350	0.02350	-11.321%	1,487,701	+8,410.638%
2023-03-17	0.02650	0.02650	0.02650	0.02650	0.000%	163,337	+7,447.170%
2023-03-16	0.02650	0.02650	0.02650	0.02650	0.000%	21,098	+7,447.170%
2023-03-15	0.02750	0.02750	0.02650	0.02650	-3.636%	740,377	+7,447.170%
2023-03-14	0.02750	0.02750	0.02750	0.02750	0.000%	537,049	+7,172.727%
2023-03-13	0.02800	0.02800	0.02750	0.02750	-1.786%	406,821	+7,172.727%
2023-03-10	0.02850	0.02850	0.02800	0.02800	-1.754%	270,985	+7,042.857%
2023-03-09	0.03000	0.03000	0.02850	0.02850	-5.000%	2,651,057	+6,917.544%
2023-03-08	0.03000	0.03000	0.02900	0.03000	0.000%	541,349	+6,566.667%
2023-03-07	0.02950	0.03000	0.02950	0.03000	+1.695%	448,602	+6,566.667%
2023-03-06	0.03000	0.03000	0.02950	0.02950	-1.667%	1,321,976	+6,679.661%
2023-03-03	0.02900	0.03000	0.02840	0.03000	+3.448%	18,393,632	+6,566.667%
2023-03-02	0.02900	0.02900	0.02900	0.02900	0.000%	219,756	+6,796.552%
2023-03-01	0.02900	0.02900	0.02900	0.02900	0.000%	2,656,778	+6,796.552%
2023-02-28	0.03000	0.03000	0.02900	0.02900	-3.333%	3,343,101	+6,796.552%
2023-02-27	0.02950	0.03000	0.02950	0.03000	+5.263%	1,645,215	+6,566.667%
2023-02-24	0.03000	0.03000	0.02850	0.02850	-5.000%	1,569,142	+6,917.544%
2023-02-23	0.03000	0.03000	0.03000	0.03000	0.000%	527,311	+6,566.667%
2023-02-22	0.03000	0.03000	0.03000	0.03000	0.000%	177,518	+6,566.667%
2023-02-21	0.03050	0.03050	0.03000	0.03000	-1.639%	506,754	+6,566.667%
2023-02-20	0.02950	0.03100	0.02950	0.03050	+3.390%	1,103,628	+6,457.377%
2023-02-17	0.02800	0.02950	0.02800	0.02950	+7.273%	1,825,683	+6,679.661%
2023-02-16	0.02750	0.02750	0.02750	0.02750	0.000%	756,400	+7,172.727%
2023-02-15	0.02750	0.02750	0.02750	0.02750	0.000%	31,039	+7,172.727%
2023-02-14	0.02750	0.02750	0.02750	0.02750	0.000%	747,327	+7,172.727%
2023-02-13	0.02850	0.02750	0.02700	0.02750	-3.509%	532,280	+7,172.727%
2023-02-10	0.02950	0.02950	0.02850	0.02850	-3.390%	886,876	+6,917.544%
2023-02-09	0.02850	0.02950	0.02850	0.02950	+1.724%	1,283,977	+6,679.661%
2023-02-08	0.02500	0.02900	0.02450	0.02900	+16.000%	19,627,734	+6,796.552%
2023-02-07	0.02650	0.02650	0.02450	0.02500	-5.660%	2,519,632	+7,900.000%
2023-02-06	0.02600	0.02650	0.02600	0.02650	0.000%	1,322,231	+7,447.170%
2023-02-03	0.02600	0.02650	0.02600	0.02650	+1.923%	845,103	+7,447.170%
2023-02-02	0.02700	0.02700	0.02600	0.02600	-3.704%	459,442	+7,592.308%
2023-02-01	0.02650	0.02700	0.02650	0.02700	0.000%	935,806	+7,307.407%
2023-01-31	0.02650	0.02700	0.02600	0.02700	+1.887%	1,265,630	+7,307.407%
2023-01-30	0.02650	0.02650	0.02650	0.02650	0.000%	377,668	+7,447.170%
2023-01-27	0.02700	0.02700	0.02550	0.02650	-1.852%	203,233	+7,447.170%
2023-01-26	0.02800	0.02800	0.02700	0.02700	-3.571%	348,689	+7,307.407%
2023-01-25	0.02850	0.02850	0.02800	0.02800	-1.754%	10,895	+7,042.857%
2023-01-24	0.02900	0.02900	0.02850	0.02850	-1.724%	214,479	+6,917.544%
2023-01-23	0.02900	0.02950	0.02840	0.02900	0.000%	536,686	+6,796.552%
2023-01-20	0.02300	0.03000	0.02800	0.02900	+26.087%	3,906,142	+6,796.552%
2023-01-19	0.02300	0.02300	0.02300	0.02300	0.000%	675,559	+8,595.652%
2023-01-18	0.02300	0.02300	0.02300	0.02300	0.000%	1,251,785	+8,595.652%
2023-01-17	0.02350	0.02350	0.02050	0.02300	-2.128%	4,602,982	+8,595.652%
2023-01-16	0.02350	0.02350	0.02350	0.02350	0.000%	1,211,408	+8,410.638%
2023-01-13	0.02450	0.02450	0.02350	0.02350	-4.082%	101,875	+8,410.638%
2023-01-12	0.02450	0.02450	0.02440	0.02450	0.000%	844,853	+8,063.265%
2023-01-11	0.02400	0.02450	0.02400	0.02450	+2.083%	1,190,412	+8,063.265%
2023-01-10	0.02400	0.02400	0.02350	0.02400	0.000%	219,388	+8,233.333%
2023-01-09	0.02400	0.02400	0.02400	0.02400	0.000%	491,409	+8,233.333%
2023-01-06	0.02350	0.02400	0.02350	0.02400	+2.128%	1,014,880	+8,233.333%
2023-01-05	0.02425	0.02425	0.02350	0.02350	-3.093%	189,845	+8,410.638%
2023-01-04	0.02450	0.02450	0.02425	0.02425	-1.020%	887,951	+8,147.423%
2023-01-03	0.02450	0.02450	0.02450	0.02450	0.000%	80,592	+8,063.265%

.dark-mode .KK4KgM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KK4KgM{ color: #333333; background-color: white; border: 2px solid #333333; }ALGWALPHA GROWTH PLCstock LSE

ALGW
ALPHA GROWTH PLC
stock LSE