142.00p-3.00 (-2.07%)23 Aug 2024, 16:35
Alphawave Ip Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 141.20p | 144.60p | 139.11p | 142.60p | 368,121 |
Jul 19, 2024 | 141.40p | 143.40p | 135.50p | 140.40p | 1,304,378 |
Jul 18, 2024 | 150.60p | 151.40p | 142.60p | 146.00p | 915,317 |
Jul 17, 2024 | 154.00p | 156.40p | 147.20p | 149.00p | 4,762,055 |
Jul 16, 2024 | 156.00p | 156.40p | 151.60p | 153.60p | 759,746 |
Jul 15, 2024 | 155.00p | 156.40p | 150.20p | 156.40p | 788,512 |
Jul 12, 2024 | 149.00p | 156.00p | 148.80p | 156.00p | 1,507,825 |
Jul 11, 2024 | 150.20p | 154.60p | 148.67p | 149.60p | 600,086 |
Jul 10, 2024 | 148.20p | 151.40p | 148.20p | 151.20p | 390,272 |
Jul 9, 2024 | 153.20p | 154.00p | 147.00p | 147.80p | 323,963 |
Jul 8, 2024 | 151.40p | 154.80p | 148.20p | 150.00p | 760,021 |
Jul 5, 2024 | 146.60p | 153.40p | 145.00p | 150.20p | 827,907 |
Jul 4, 2024 | 144.00p | 148.40p | 144.00p | 146.60p | 293,376 |
Jul 3, 2024 | 145.00p | 147.00p | 143.20p | 147.00p | 800,207 |
Jul 2, 2024 | 143.80p | 144.60p | 135.68p | 141.80p | 5,974,351 |
Jul 1, 2024 | 140.80p | 145.60p | 140.80p | 141.60p | 4,498,680 |
Jun 28, 2024 | 143.00p | 144.40p | 141.00p | 144.00p | 436,930 |
Jun 27, 2024 | 140.60p | 142.80p | 139.20p | 140.00p | 546,925 |
Jun 26, 2024 | 138.60p | 144.38p | 138.20p | 140.40p | 1,039,075 |
Jun 25, 2024 | 138.60p | 142.20p | 136.40p | 141.20p | 510,607 |
Jun 24, 2024 | 140.40p | 143.40p | 136.80p | 140.60p | 886,467 |
Jun 21, 2024 | 142.00p | 145.00p | 139.53p | 142.40p | 2,415,008 |
Jun 20, 2024 | 148.60p | 150.20p | 142.80p | 142.80p | 495,446 |
Jun 19, 2024 | 146.00p | 148.41p | 142.80p | 147.40p | 721,117 |
Jun 18, 2024 | 145.40p | 147.40p | 142.80p | 143.80p | 523,994 |
Jun 17, 2024 | 143.00p | 151.60p | 140.35p | 142.60p | 1,941,997 |
Jun 14, 2024 | 154.00p | 157.00p | 141.00p | 141.00p | 1,526,595 |
Jun 13, 2024 | 157.40p | 158.00p | 152.00p | 152.60p | 1,389,570 |
Jun 12, 2024 | 154.20p | 158.40p | 148.60p | 156.00p | 3,343,701 |
Jun 11, 2024 | 143.00p | 152.00p | 143.00p | 152.00p | 2,287,305 |
Jun 10, 2024 | 133.00p | 143.00p | 133.00p | 143.00p | 1,755,047 |
Jun 7, 2024 | 133.00p | 137.80p | 128.88p | 136.20p | 2,580,908 |
Jun 6, 2024 | 127.00p | 143.79p | 124.00p | 134.60p | 5,032,910 |
Jun 5, 2024 | 138.00p | 138.00p | 126.60p | 126.60p | 2,247,377 |
Jun 4, 2024 | 139.40p | 140.60p | 135.40p | 136.80p | 5,179,940 |
Jun 3, 2024 | 134.60p | 138.60p | 133.60p | 138.60p | 1,846,222 |
May 31, 2024 | 138.40p | 139.00p | 132.14p | 133.80p | 2,398,582 |
May 30, 2024 | 139.20p | 141.60p | 136.60p | 141.60p | 908,932 |
May 29, 2024 | 138.60p | 141.39p | 136.00p | 137.00p | 4,814,942 |
May 28, 2024 | 134.40p | 139.80p | 133.50p | 139.60p | 911,823 |
May 24, 2024 | 137.00p | 140.00p | 134.60p | 134.80p | 1,459,590 |
May 23, 2024 | 129.20p | 137.80p | 129.20p | 137.80p | 1,896,453 |
May 22, 2024 | 126.00p | 132.40p | 126.00p | 128.80p | 1,028,401 |
May 21, 2024 | 130.00p | 131.20p | 125.80p | 129.00p | 2,223,031 |
May 20, 2024 | 123.00p | 132.96p | 123.00p | 129.60p | 3,430,513 |
May 17, 2024 | 124.60p | 126.40p | 122.80p | 123.40p | 2,153,408 |
May 16, 2024 | 125.80p | 128.80p | 125.00p | 125.00p | 3,373,067 |
May 15, 2024 | 127.60p | 128.60p | 125.30p | 127.00p | 3,744,521 |
May 14, 2024 | 121.00p | 126.20p | 121.00p | 126.20p | 2,202,431 |
May 13, 2024 | 125.40p | 126.80p | 118.60p | 121.80p | 1,725,198 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.