Shares Magazine
126.20p-5.30 (-4.03%)02 May 2025, 16:35
Alphawave Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 132.00p | 133.60p | 126.20p | 126.20p | 1,199,939 |
| May 1, 2025 | 127.00p | 133.10p | 126.60p | 131.50p | 2,660,182 |
| Apr 30, 2025 | 122.00p | 127.00p | 118.90p | 127.00p | 1,862,526 |
| Apr 29, 2025 | 112.00p | 124.40p | 112.00p | 122.40p | 3,419,298 |
| Apr 28, 2025 | 118.40p | 119.50p | 110.00p | 111.20p | 2,037,474 |
| Apr 25, 2025 | 115.20p | 117.60p | 111.30p | 116.60p | 852,792 |
| Apr 24, 2025 | 112.50p | 114.80p | 107.80p | 113.00p | 2,585,192 |
| Apr 23, 2025 | 111.00p | 118.70p | 111.00p | 115.30p | 815,485 |
| Apr 22, 2025 | 114.20p | 118.20p | 108.00p | 110.70p | 3,608,005 |
| Apr 17, 2025 | 123.70p | 123.70p | 114.00p | 116.00p | 1,849,754 |
| Apr 16, 2025 | 125.50p | 125.50p | 120.00p | 120.80p | 1,508,395 |
| Apr 15, 2025 | 123.10p | 125.70p | 120.30p | 125.70p | 600,271 |
| Apr 14, 2025 | 120.80p | 125.45p | 120.10p | 121.90p | 2,875,015 |
| Apr 11, 2025 | 124.70p | 126.00p | 118.00p | 118.00p | 991,348 |
| Apr 10, 2025 | 124.00p | 135.00p | 123.51p | 124.80p | 2,772,847 |
| Apr 9, 2025 | 126.60p | 126.60p | 118.20p | 119.00p | 3,938,016 |
| Apr 8, 2025 | 126.00p | 133.20p | 124.80p | 130.60p | 3,520,873 |
| Apr 7, 2025 | 125.90p | 127.90p | 115.90p | 125.30p | 2,408,498 |
| Apr 4, 2025 | 133.10p | 138.63p | 96.44p | 129.00p | 4,334,420 |
| Apr 3, 2025 | 136.00p | 143.50p | 133.29p | 133.40p | 4,340,273 |
| Apr 2, 2025 | 133.70p | 138.40p | 128.50p | 137.70p | 3,542,357 |
| Apr 1, 2025 | 93.20p | 143.00p | 93.20p | 137.00p | 19,915,894 |
| Mar 31, 2025 | 94.50p | 96.44p | 91.50p | 93.50p | 5,453,997 |
| Mar 28, 2025 | 98.00p | 100.20p | 95.60p | 96.80p | 1,114,014 |
| Mar 27, 2025 | 106.20p | 107.80p | 98.00p | 99.20p | 1,949,432 |
| Mar 26, 2025 | 106.00p | 109.20p | 103.60p | 108.40p | 1,140,311 |
| Mar 25, 2025 | 108.20p | 109.60p | 103.20p | 103.60p | 1,571,676 |
| Mar 24, 2025 | 110.00p | 112.20p | 107.98p | 110.40p | 934,125 |
| Mar 21, 2025 | 111.00p | 111.00p | 106.00p | 108.40p | 1,370,804 |
| Mar 20, 2025 | 111.00p | 112.60p | 108.98p | 110.20p | 300,232 |
| Mar 19, 2025 | 109.40p | 112.80p | 108.40p | 111.40p | 390,974 |
| Mar 18, 2025 | 111.40p | 114.80p | 109.40p | 111.20p | 828,064 |
| Mar 17, 2025 | 107.60p | 110.00p | 104.60p | 108.80p | 801,556 |
| Mar 14, 2025 | 108.20p | 108.33p | 105.00p | 106.60p | 1,830,811 |
| Mar 13, 2025 | 106.20p | 107.60p | 104.20p | 105.80p | 1,292,817 |
| Mar 12, 2025 | 103.40p | 110.40p | 103.40p | 107.80p | 1,477,282 |
| Mar 11, 2025 | 102.00p | 105.80p | 99.80p | 103.40p | 1,344,772 |
| Mar 10, 2025 | 110.20p | 112.20p | 101.40p | 101.40p | 1,682,939 |
| Mar 7, 2025 | 113.20p | 114.89p | 108.83p | 110.40p | 1,326,098 |
| Mar 6, 2025 | 120.00p | 120.20p | 112.80p | 114.60p | 700,311 |
| Mar 5, 2025 | 111.60p | 119.60p | 109.60p | 118.20p | 2,591,806 |
| Mar 4, 2025 | 118.60p | 119.40p | 107.80p | 107.80p | 2,937,318 |
| Mar 3, 2025 | 120.80p | 122.40p | 114.60p | 119.60p | 3,213,663 |
| Feb 28, 2025 | 124.40p | 126.00p | 118.00p | 121.60p | 3,714,253 |
| Feb 27, 2025 | 131.20p | 132.80p | 126.00p | 126.20p | 1,197,352 |
| Feb 26, 2025 | 131.80p | 134.80p | 131.20p | 132.00p | 836,731 |
| Feb 25, 2025 | 138.80p | 140.60p | 132.40p | 132.40p | 1,470,765 |
| Feb 24, 2025 | 145.00p | 146.60p | 138.73p | 140.40p | 580,015 |
| Feb 21, 2025 | 144.40p | 148.40p | 144.40p | 145.80p | 343,173 |
| Feb 20, 2025 | 148.60p | 150.20p | 144.00p | 145.60p | 425,250 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.