Shares Magazine
175.50p+2.50 (+1.45%)14 Jul 2025, 17:15
Alphawave Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 175.00p | 176.90p | 174.70p | 175.50p | 6,599,050 |
| Jul 11, 2025 | 173.00p | 175.30p | 172.20p | 173.00p | 5,600,909 |
| Jul 10, 2025 | 175.10p | 175.20p | 173.00p | 173.30p | 577,732 |
| Jul 9, 2025 | 173.00p | 175.60p | 173.00p | 174.30p | 393,310 |
| Jul 8, 2025 | 173.70p | 175.00p | 172.16p | 175.00p | 1,046,999 |
| Jul 7, 2025 | 177.00p | 179.20p | 173.70p | 174.40p | 681,410 |
| Jul 4, 2025 | 179.70p | 179.70p | 176.18p | 177.70p | 353,778 |
| Jul 3, 2025 | 170.30p | 178.60p | 170.30p | 178.60p | 2,614,523 |
| Jul 2, 2025 | 173.10p | 174.70p | 173.00p | 174.00p | 1,544,433 |
| Jul 1, 2025 | 171.10p | 174.20p | 171.10p | 173.00p | 2,351,754 |
| Jun 30, 2025 | 171.00p | 175.00p | 171.00p | 174.20p | 895,255 |
| Jun 27, 2025 | 171.80p | 175.80p | 171.70p | 174.70p | 1,379,498 |
| Jun 26, 2025 | 169.80p | 174.00p | 164.30p | 173.00p | 1,884,339 |
| Jun 25, 2025 | 174.00p | 175.60p | 173.20p | 174.00p | 836,652 |
| Jun 24, 2025 | 173.00p | 174.90p | 171.65p | 174.00p | 1,176,324 |
| Jun 23, 2025 | 171.80p | 174.60p | 171.80p | 173.20p | 1,172,000 |
| Jun 20, 2025 | 175.40p | 176.97p | 172.70p | 174.70p | 5,722,990 |
| Jun 19, 2025 | 177.70p | 177.90p | 174.40p | 175.80p | 3,037,002 |
| Jun 18, 2025 | 177.00p | 179.00p | 176.20p | 177.70p | 1,158,821 |
| Jun 17, 2025 | 178.00p | 178.60p | 177.30p | 177.50p | 5,154,309 |
| Jun 16, 2025 | 178.10p | 179.47p | 178.00p | 178.80p | 1,250,674 |
| Jun 13, 2025 | 180.00p | 181.32p | 177.50p | 178.90p | 5,098,081 |
| Jun 12, 2025 | 179.50p | 182.50p | 178.20p | 181.40p | 5,873,735 |
| Jun 11, 2025 | 178.30p | 182.00p | 178.00p | 180.40p | 10,175,250 |
| Jun 10, 2025 | 173.90p | 179.81p | 173.50p | 178.30p | 23,240,900 |
| Jun 9, 2025 | 179.80p | 187.90p | 177.30p | 177.40p | 55,927,977 |
| Jun 6, 2025 | 145.00p | 150.80p | 142.10p | 149.20p | 1,699,436 |
| Jun 5, 2025 | 141.60p | 149.70p | 141.60p | 145.00p | 1,112,934 |
| Jun 4, 2025 | 143.00p | 150.20p | 140.90p | 141.60p | 1,052,538 |
| Jun 3, 2025 | 140.50p | 144.70p | 139.10p | 143.00p | 1,040,007 |
| Jun 2, 2025 | 142.60p | 145.00p | 136.80p | 140.60p | 1,546,787 |
| May 30, 2025 | 142.00p | 146.80p | 141.80p | 143.50p | 2,447,765 |
| May 29, 2025 | 146.90p | 151.00p | 135.20p | 145.20p | 2,540,449 |
| May 28, 2025 | 147.00p | 148.50p | 144.20p | 144.90p | 1,504,695 |
| May 27, 2025 | 142.00p | 151.25p | 137.90p | 146.60p | 3,906,341 |
| May 23, 2025 | 139.50p | 141.60p | 136.32p | 141.60p | 7,692,270 |
| May 22, 2025 | 145.00p | 146.50p | 135.20p | 139.00p | 3,685,372 |
| May 21, 2025 | 142.40p | 145.60p | 141.67p | 145.00p | 512,754 |
| May 20, 2025 | 137.00p | 143.90p | 137.00p | 143.00p | 869,294 |
| May 19, 2025 | 141.00p | 142.30p | 133.70p | 136.70p | 586,165 |
| May 16, 2025 | 137.70p | 141.30p | 135.97p | 139.00p | 669,955 |
| May 15, 2025 | 144.00p | 144.60p | 132.50p | 135.70p | 1,468,395 |
| May 14, 2025 | 135.80p | 145.50p | 135.80p | 144.70p | 1,704,218 |
| May 13, 2025 | 141.60p | 141.60p | 138.22p | 139.10p | 703,355 |
| May 12, 2025 | 134.40p | 144.90p | 134.00p | 139.40p | 1,329,894 |
| May 9, 2025 | 134.40p | 134.40p | 130.70p | 132.20p | 1,359,917 |
| May 8, 2025 | 129.70p | 135.20p | 129.10p | 132.40p | 1,805,560 |
| May 7, 2025 | 127.80p | 130.60p | 127.80p | 129.10p | 1,401,129 |
| May 6, 2025 | 126.80p | 130.90p | 125.40p | 129.60p | 882,590 |
| May 2, 2025 | 132.00p | 133.60p | 126.20p | 126.20p | 1,199,939 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.