Dark

AWE
ALPHAWAVE IP GROUP PLC
stock LSE

Inactive

Jul 1, 2024

141.60GBX-1.667%(-2.40)4,498,680

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	140.8000	145.6000	140.8000	141.6000	-1.667%	4,498,680	0.000%
2024-06-28	143.0000	144.4000	141.0000	144.0000	+2.857%	436,930	-1.667%
2024-06-27	140.6000	142.8000	139.2000	140.0000	-0.285%	546,925	+1.143%
2024-06-26	138.6000	144.2000	138.2000	140.4000	-0.567%	1,039,075	+0.855%
2024-06-25	138.6000	142.2000	137.0000	141.2000	+0.427%	510,607	+0.283%
2024-06-24	140.4000	141.4000	136.8000	140.6000	-1.264%	886,467	+0.711%
2024-06-21	142.0000	145.0000	139.6000	142.4000	-0.280%	2,415,008	-0.562%
2024-06-20	148.6000	150.2000	142.8000	142.8000	-3.121%	495,446	-0.840%
2024-06-19	146.0000	148.4000	143.2000	147.4000	+2.503%	721,117	-3.935%
2024-06-18	145.4000	147.4000	142.8000	143.8000	+0.842%	523,994	-1.530%
2024-06-17	143.0000	151.6000	141.0000	142.6000	+1.135%	1,941,997	-0.701%
2024-06-14	154.0000	157.0000	141.0000	141.0000	-7.602%	1,526,595	+0.426%
2024-06-13	157.4000	158.0000	152.0000	152.6000	-2.179%	1,389,568	-7.208%
2024-06-12	154.2000	158.4000	148.6000	156.0000	+2.632%	3,343,701	-9.231%
2024-06-11	143.0000	152.0000	143.0000	152.0000	+6.294%	2,287,300	-6.842%
2024-06-10	133.0000	143.0000	133.0000	143.0000	+4.993%	1,755,047	-0.979%
2024-06-07	133.0000	137.8000	129.0000	136.2000	+1.189%	2,580,908	+3.965%
2024-06-06	127.0000	143.2000	124.0000	134.6000	+6.319%	5,032,905	+5.201%
2024-06-05	138.0000	138.0000	126.6000	126.6000	-7.456%	2,247,377	+11.848%
2024-06-04	139.4000	140.2000	135.4000	136.8000	-1.299%	5,179,940	+3.509%
2024-06-03	134.6000	138.6000	133.8000	138.6000	+3.587%	1,846,222	+2.165%
2024-05-31	138.4000	139.0000	132.2000	133.8000	-5.508%	2,398,582	+5.830%
2024-05-30	139.2000	141.6000	137.2000	141.6000	+3.358%	908,932	0.000%
2024-05-29	138.6000	139.6000	136.0000	137.0000	-1.862%	4,814,942	+3.358%
2024-05-28	134.4000	139.8000	133.8000	139.6000	+3.561%	911,823	+1.433%
2024-05-24	137.0000	140.0000	134.6000	134.8000	-2.177%	1,459,590	+5.045%
2024-05-23	129.2000	137.8000	129.2000	137.8000	+6.988%	1,896,447	+2.758%
2024-05-22	126.0000	132.4000	126.0000	128.8000	-0.155%	1,028,401	+9.938%
2024-05-21	130.0000	130.0000	125.8000	129.0000	-0.463%	2,223,031	+9.767%
2024-05-20	123.0000	132.8000	123.0000	129.6000	+5.024%	3,430,513	+9.259%
2024-05-17	124.6000	126.2000	122.8000	123.4000	-1.280%	2,153,408	+14.749%
2024-05-16	125.8000	128.2000	125.0000	125.0000	-1.575%	3,373,067	+13.280%
2024-05-15	127.6000	128.4000	125.4000	127.0000	+0.634%	3,744,521	+11.496%
2024-05-14	121.0000	126.2000	121.0000	126.2000	+3.612%	2,202,430	+12.203%
2024-05-13	125.4000	125.4000	118.6000	121.8000	-2.871%	1,725,198	+16.256%
2024-05-10	124.4000	126.8000	122.2000	125.4000	+2.117%	1,446,316	+12.919%
2024-05-09	123.4000	123.8000	118.8000	122.8000	-1.760%	1,785,954	+15.309%
2024-05-08	121.0000	125.0000	120.0000	125.0000	+3.993%	2,112,994	+13.280%
2024-05-07	119.0000	126.0000	117.8000	120.2000	+7.899%	1,493,090	+17.804%
2024-05-02	115.4000	117.8000	111.4000	111.4000	-3.966%	3,737,294	+27.110%
2024-05-01	124.6000	127.0000	112.2000	116.0000	+6,543.757%	2,986,879	+22.069%
2024-03-22	1.7360	1.7600	1.7100	1.7460	-0.229%	784,853	+8,009.966%
2024-03-21	1.7260	1.7600	1.6960	1.7500	+3.306%	1,347,922	+7,991.429%
2024-03-20	1.6860	1.6960	1.6520	1.6940	+0.474%	955,463	+8,258.914%
2024-03-19	1.7580	1.7580	1.6500	1.6860	-1.863%	761,266	+8,298.577%
2024-03-18	1.6660	1.7520	1.6520	1.7180	+3.619%	786,870	+8,142.142%
2024-03-15	1.7720	1.7720	1.6580	1.6580	-4.162%	1,475,946	+8,440.410%
2024-03-14	1.7160	1.7560	1.7060	1.7300	-1.593%	859,270	+8,084.971%
2024-03-13	1.7980	1.8440	1.7000	1.7580	-0.114%	3,588,073	+7,954.608%
2024-03-12	1.8260	1.8260	1.6940	1.7600	-2.004%	1,066,313	+7,945.455%
2024-03-11	1.8560	1.8620	1.7360	1.7960	-4.671%	2,492,145	+7,784.187%
2024-03-08	1.9000	1.9300	1.8600	1.8840	-0.738%	2,517,058	+7,415.924%
2024-03-07	1.8900	1.9200	1.8600	1.8980	+1.281%	2,063,695	+7,360.485%
2024-03-06	1.8460	1.8900	1.7920	1.8740	+3.650%	5,580,665	+7,456.030%
2024-03-05	1.8440	1.8460	1.7900	1.8080	-0.331%	3,611,961	+7,731.858%
2024-03-04	1.8380	1.8940	1.7940	1.8140	-0.330%	6,937,422	+7,705.954%
2024-03-01	1.7380	1.8200	1.7100	1.8200	+5.814%	4,829,829	+7,680.220%
2024-02-29	1.7380	1.7840	1.6900	1.7200	-0.232%	9,137,465	+8,132.558%
2024-02-28	1.7300	1.7480	1.7040	1.7240	+0.233%	5,736,025	+8,113.457%
2024-02-27	1.6700	1.7400	1.6620	1.7200	+2.994%	1,975,128	+8,132.558%
2024-02-26	1.6080	1.6900	1.6080	1.6700	+3.086%	2,201,927	+8,379.042%
2024-02-23	1.6340	1.6340	1.5920	1.6200	-1.220%	1,278,867	+8,640.741%
2024-02-22	1.6000	1.6400	1.5700	1.6400	+4.459%	2,746,063	+8,534.146%
2024-02-21	1.6000	1.6020	1.5500	1.5700	-1.009%	1,547,413	+8,919.108%
2024-02-20	1.5300	1.5860	1.5220	1.5860	+1.797%	1,078,010	+8,828.121%
2024-02-19	1.5300	1.5800	1.5040	1.5580	+1.300%	4,798,451	+8,988.575%
2024-02-16	1.5680	1.5760	1.5120	1.5380	-1.410%	1,572,972	+9,106.762%
2024-02-15	1.4820	1.5640	1.4820	1.5600	+2.767%	2,318,219	+8,976.923%
2024-02-14	1.4900	1.5240	1.4280	1.5180	+1.879%	1,165,722	+9,228.063%
2024-02-13	1.5500	1.5500	1.4640	1.4900	-3.247%	1,682,571	+9,403.356%
2024-02-12	1.5380	1.5760	1.4700	1.5400	+0.391%	1,640,042	+9,094.805%
2024-02-09	1.3840	1.5360	1.3640	1.5340	+10.999%	3,339,703	+9,130.769%
2024-02-08	1.2800	1.4300	1.2720	1.3820	+9.335%	2,409,033	+10,146.020%
2024-02-07	1.2680	1.2860	1.2380	1.2640	+0.158%	1,673,205	+11,102.532%
2024-02-06	1.3020	1.3040	1.2560	1.2620	-2.923%	3,999,302	+11,120.285%
2024-02-05	1.3000	1.3120	1.2800	1.3000	-0.612%	4,763,627	+10,792.308%
2024-02-02	1.2800	1.3300	1.2800	1.3080	+4.640%	1,243,173	+10,725.688%
2024-02-01	1.3020	1.3120	1.2340	1.2500	-3.846%	2,635,102	+11,228.000%
2024-01-31	1.2600	1.3260	1.2520	1.3000	+3.339%	1,714,514	+10,792.308%
2024-01-30	1.2060	1.3040	1.2060	1.2580	+4.833%	1,726,255	+11,155.962%
2024-01-29	1.2300	1.2300	1.1860	1.2000	-1.961%	1,620,947	+11,700.000%
2024-01-26	1.2220	1.2460	1.1800	1.2240	-1.290%	1,671,818	+11,468.627%
2024-01-25	1.2500	1.2560	1.2260	1.2400	-0.322%	4,748,637	+11,319.355%
2024-01-24	1.2640	1.2900	1.2320	1.2440	-1.426%	2,709,919	+11,282.637%
2024-01-23	1.3040	1.3040	1.2480	1.2620	-2.019%	1,720,075	+11,120.285%
2024-01-22	1.2080	1.3800	1.1900	1.2880	+11.034%	2,633,671	+10,893.789%
2024-01-19	1.1420	1.1760	1.1280	1.1600	+3.571%	3,256,957	+12,106.897%
2024-01-18	1.1020	1.1260	1.0960	1.1200	+2.377%	646,255	+12,542.857%
2024-01-17	1.1020	1.1020	1.0720	1.0940	-1.619%	858,682	+12,843.327%
2024-01-16	1.1060	1.1280	1.1040	1.1120	-0.714%	1,791,304	+12,633.813%
2024-01-15	1.1400	1.1400	1.0940	1.1200	+0.539%	516,409	+12,542.857%
2024-01-12	1.1440	1.1520	1.1020	1.1140	-1.937%	591,103	+12,610.952%
2024-01-11	1.1560	1.1700	1.1340	1.1360	-1.560%	429,607	+12,364.789%
2024-01-10	1.1620	1.1680	1.1320	1.1540	-2.203%	2,271,244	+12,170.364%
2024-01-09	1.1800	1.1880	1.1620	1.1800	0.000%	1,096,130	+11,900.000%
2024-01-08	1.2160	1.2160	1.1600	1.1800	-0.840%	1,539,132	+11,900.000%
2024-01-05	1.2540	1.2540	1.1880	1.1900	-2.936%	2,394,110	+11,799.160%
2024-01-04	1.2360	1.2400	1.2100	1.2260	+0.988%	429,931	+11,449.755%
2024-01-03	1.2660	1.2660	1.1960	1.2140	-3.498%	1,419,374	+11,563.921%
2024-01-02	1.2860	1.2900	1.2080	1.2580	-2.329%	930,041	+11,155.962%
2023-12-29	1.3080	1.3240	1.2840	1.2880	-1.679%	1,281,501	+10,893.789%
2023-12-28	1.2600	1.3200	1.2600	1.3100	+2.504%	1,773,666	+10,709.160%
2023-12-27	1.2620	1.3000	1.2620	1.2780	+1.429%	1,274,793	+10,979.812%
2023-12-22	1.2560	1.2600	1.2320	1.2600	+0.318%	1,521,928	+11,138.095%
2023-12-21	1.2080	1.2580	1.1820	1.2560	+1.454%	735,396	+11,173.885%
2023-12-20	1.2740	1.2900	1.2260	1.2380	-1.746%	1,337,825	+11,337.803%
2023-12-19	1.2760	1.2840	1.2440	1.2600	+0.800%	1,129,714	+11,138.095%
2023-12-18	1.2300	1.2680	1.2260	1.2500	+1.297%	757,381	+11,228.000%
2023-12-15	1.1960	1.2480	1.1960	1.2340	+2.492%	1,598,678	+11,374.878%
2023-12-14	1.1680	1.2720	1.1620	1.2040	+5.061%	1,188,887	+11,660.797%
2023-12-13	1.1700	1.1700	1.1160	1.1460	+0.175%	1,179,801	+12,256.021%
2023-12-12	1.1800	1.1800	1.1420	1.1440	-0.694%	279,773	+12,277.622%
2023-12-11	1.1560	1.1620	1.1480	1.1520	-1.538%	1,299,806	+12,191.667%
2023-12-08	1.1580	1.1980	1.1500	1.1700	+1.916%	677,399	+12,002.564%
2023-12-07	1.1500	1.1520	1.1340	1.1480	-0.520%	419,590	+12,234.495%
2023-12-06	1.1580	1.1800	1.1400	1.1540	+0.174%	633,284	+12,170.364%
2023-12-05	1.1680	1.1800	1.1520	1.1520	-1.370%	2,274,124	+12,191.667%
2023-12-04	1.1420	1.1880	1.1420	1.1680	+1.389%	690,114	+12,023.288%
2023-12-01	1.1240	1.1520	1.1100	1.1520	+2.857%	847,277	+12,191.667%
2023-11-30	1.1840	1.1840	1.1200	1.1200	-3.448%	3,308,653	+12,542.857%
2023-11-29	1.1280	1.1640	1.1280	1.1600	+3.387%	618,344	+12,106.897%
2023-11-28	1.1380	1.1380	1.0900	1.1220	+0.718%	243,692	+12,520.321%
2023-11-27	1.1240	1.1460	1.1140	1.1140	-0.890%	532,616	+12,610.952%
2023-11-24	1.1340	1.1500	1.1160	1.1240	+0.898%	319,709	+12,497.865%
2023-11-23	1.1240	1.1240	1.0860	1.1140	+1.273%	182,459	+12,610.952%
2023-11-22	1.1000	1.1500	1.0760	1.1000	+2.421%	516,393	+12,772.727%
2023-11-21	1.0960	1.1020	1.0660	1.0740	-1.287%	245,492	+13,084.358%
2023-11-20	1.0900	1.1000	1.0700	1.0880	+0.741%	400,640	+12,914.706%
2023-11-17	1.0400	1.1080	1.0400	1.0800	+1.504%	541,869	+13,011.111%
2023-11-16	1.0600	1.0880	1.0500	1.0640	-0.931%	799,921	+13,208.271%
2023-11-15	1.0500	1.1040	1.0500	1.0740	+1.898%	486,569	+13,084.358%
2023-11-14	1.0000	1.0720	1.0000	1.0540	+2.930%	697,791	+13,334.535%
2023-11-13	1.0240	1.0320	1.0000	1.0240	0.000%	361,052	+13,728.125%
2023-11-10	1.0240	1.0340	0.9900	1.0240	-2.290%	1,267,225	+13,728.125%
2023-11-09	1.0600	1.0640	1.0380	1.0480	+0.191%	389,504	+13,411.450%
2023-11-08	1.0220	1.0620	1.0220	1.0460	0.000%	632,142	+13,437.285%
2023-11-07	1.0540	1.0680	1.0340	1.0460	+0.771%	339,237	+13,437.285%
2023-11-06	1.0640	1.0700	1.0380	1.0380	-0.192%	478,431	+13,541.618%
2023-11-03	1.0640	1.0640	1.0340	1.0400	-0.383%	528,638	+13,515.385%
2023-11-02	1.0000	1.0620	1.0000	1.0440	+5.348%	1,233,817	+13,463.218%
2023-11-01	0.9830	0.9960	0.9620	0.9910	+1.122%	1,128,149	+14,188.597%
2023-10-31	0.9870	1.0140	0.9790	0.9800	-0.508%	710,201	+14,348.980%
2023-10-30	1.0360	1.0360	0.9850	0.9850	-2.668%	462,578	+14,275.635%
2023-10-27	0.9710	1.0280	0.9710	1.0120	+4.008%	439,517	+13,892.095%
2023-10-26	0.9720	0.9900	0.9500	0.9730	+0.103%	532,596	+14,452.929%
2023-10-25	1.0120	1.0120	0.9650	0.9720	-1.818%	458,191	+14,467.901%
2023-10-24	0.9770	1.0080	0.9700	0.9900	-0.503%	871,891	+14,203.030%
2023-10-23	0.9900	0.9970	0.9510	0.9950	+0.201%	711,894	+14,131.156%
2023-10-20	1.0340	1.0380	0.9800	0.9930	-5.966%	921,403	+14,159.819%
2023-10-19	1.0380	1.0720	1.0280	1.0560	+1.734%	361,749	+13,309.091%
2023-10-18	1.1060	1.1060	1.0300	1.0380	-3.889%	1,078,381	+13,541.618%
2023-10-17	1.1140	1.1180	1.0700	1.0800	-0.735%	954,823	+13,011.111%
2023-10-16	1.0600	1.1080	1.0600	1.0880	+0.741%	497,749	+12,914.706%
2023-10-13	1.1240	1.1260	1.0720	1.0800	-3.915%	942,111	+13,011.111%
2023-10-12	1.1460	1.1640	1.1240	1.1240	-1.920%	8,818,690	+12,497.865%
2023-10-11	1.1580	1.1860	1.1460	1.1460	-2.551%	398,067	+12,256.021%
2023-10-10	1.1480	1.1980	1.1460	1.1760	+2.261%	586,072	+11,940.816%
2023-10-09	1.1520	1.1700	1.1360	1.1500	+0.349%	586,033	+12,213.043%
2023-10-06	1.1320	1.1720	1.1220	1.1460	-0.174%	6,977,946	+12,256.021%
2023-10-05	1.1300	1.1620	1.1240	1.1480	-0.174%	536,359	+12,234.495%
2023-10-04	1.1000	1.1580	1.0900	1.1500	+4.545%	923,512	+12,213.043%
2023-10-03	1.1100	1.1360	1.0960	1.1000	-1.786%	2,301,649	+12,772.727%
2023-10-02	1.1320	1.1740	1.1160	1.1200	-1.926%	1,340,749	+12,542.857%
2023-09-29	1.1240	1.1640	1.1100	1.1420	+1.421%	1,398,955	+12,299.299%
2023-09-28	1.1920	1.1920	1.1220	1.1260	-5.537%	1,726,255	+12,475.488%
2023-09-27	1.2060	1.2260	1.1220	1.1920	+0.168%	3,715,675	+11,779.195%
2023-09-26	1.3000	1.3000	1.1860	1.1900	-7.752%	2,366,929	+11,799.160%
2023-09-25	1.4500	1.4500	1.2560	1.2900	-12.245%	1,948,015	+10,876.744%
2023-09-22	1.4600	1.4940	1.4340	1.4700	-0.271%	424,750	+9,532.653%
2023-09-21	1.4700	1.4980	1.4500	1.4740	+0.136%	471,743	+9,506.513%
2023-09-20	1.4500	1.4820	1.4360	1.4720	+1.939%	409,506	+9,519.565%
2023-09-19	1.4500	1.4740	1.4380	1.4440	-0.138%	384,703	+9,706.094%
2023-09-18	1.4720	1.4800	1.4380	1.4460	-3.600%	183,318	+9,692.531%
2023-09-15	1.4880	1.5380	1.4880	1.5000	-1.575%	747,776	+9,340.000%
2023-09-14	1.4140	1.5240	1.4140	1.5240	+5.249%	357,817	+9,191.339%
2023-09-13	1.4700	1.4700	1.4020	1.4480	+0.277%	513,060	+9,679.006%
2023-09-12	1.4860	1.4980	1.4160	1.4440	-3.733%	275,601	+9,706.094%
2023-09-11	1.4900	1.5300	1.4880	1.5000	+0.942%	506,975	+9,340.000%
2023-09-08	1.4720	1.5100	1.4460	1.4860	-0.801%	262,876	+9,428.937%
2023-09-07	1.5180	1.5400	1.4820	1.4980	-1.057%	524,400	+9,352.603%
2023-09-06	1.4620	1.5400	1.4620	1.5140	+3.557%	512,533	+9,252.708%
2023-09-05	1.4400	1.4720	1.3940	1.4620	+3.103%	1,295,237	+9,585.363%
2023-09-04	1.3960	1.4340	1.3960	1.4180	-0.700%	934,832	+9,885.896%
2023-09-01	1.4300	1.4380	1.4120	1.4280	-0.833%	307,276	+9,815.966%
2023-08-31	1.4780	1.4780	1.4320	1.4400	-0.277%	738,085	+9,733.333%
2023-08-30	1.4680	1.4900	1.4340	1.4440	-0.138%	286,088	+9,706.094%
2023-08-29	1.3940	1.4600	1.3940	1.4460	+2.553%	10,319,018	+9,692.531%
2023-08-25	1.4140	1.4540	1.4000	1.4100	-0.564%	534,462	+9,942.553%
2023-08-24	1.5000	1.5340	1.3940	1.4180	-4.832%	1,208,730	+9,885.896%
2023-08-23	1.4160	1.4980	1.4120	1.4900	+3.329%	360,650	+9,403.356%
2023-08-22	1.4400	1.4560	1.4240	1.4420	+1.264%	324,394	+9,719.695%
2023-08-21	1.4560	1.4600	1.4020	1.4240	-2.732%	347,205	+9,843.820%
2023-08-18	1.4980	1.4980	1.4200	1.4640	-3.430%	769,081	+9,572.131%
2023-08-17	1.6000	1.6000	1.5100	1.5160	-2.194%	2,775,994	+9,240.369%
2023-08-15	1.5240	1.5500	1.5240	1.5500	+0.519%	756,645	+9,035.484%
2023-08-14	1.5160	1.5420	1.5000	1.5420	+0.653%	309,857	+9,082.879%
2023-08-11	1.5600	1.5600	1.5180	1.5320	-1.034%	1,438,502	+9,142.820%
2023-08-10	1.5500	1.5660	1.5200	1.5480	+1.176%	743,749	+9,047.287%
2023-08-09	1.5300	1.5760	1.5120	1.5300	+1.057%	864,671	+9,154.902%
2023-08-08	1.5000	1.5300	1.4980	1.5140	-1.046%	433,539	+9,252.708%
2023-08-07	1.5420	1.5560	1.5020	1.5300	-1.163%	430,422	+9,154.902%
2023-08-04	1.5800	1.5800	1.5280	1.5480	-0.386%	665,838	+9,047.287%
2023-08-03	1.5900	1.5900	1.5400	1.5540	-1.521%	924,664	+9,011.969%
2023-08-02	1.5600	1.5860	1.5320	1.5780	-0.755%	571,555	+8,873.384%
2023-08-01	1.6100	1.6160	1.5740	1.5900	-2.214%	1,121,550	+8,805.660%
2023-07-28	1.6500	1.6500	1.5960	1.6260	+1.625%	587,903	+8,608.487%
2023-07-27	1.5800	1.6140	1.5700	1.6000	+1.138%	624,755	+8,750.000%
2023-07-26	1.6020	1.6400	1.5700	1.5820	-1.372%	554,300	+8,850.695%
2023-07-25	1.6440	1.6500	1.5960	1.6040	-2.552%	1,305,029	+8,727.930%
2023-07-24	1.6500	1.6500	1.6040	1.6460	+2.109%	1,005,318	+8,502.673%
2023-07-21	1.6000	1.6220	1.5720	1.6120	+0.876%	1,165,411	+8,684.119%
2023-07-20	1.5820	1.6620	1.5560	1.5980	+2.964%	1,464,552	+8,761.076%
2023-07-19	1.4220	1.5660	1.4220	1.5520	+10.071%	1,681,472	+9,023.711%
2023-07-18	1.4300	1.4300	1.3720	1.4100	-0.283%	447,340	+9,942.553%
2023-07-17	1.4200	1.4460	1.3900	1.4140	-2.078%	469,713	+9,914.144%
2023-07-14	1.4100	1.4800	1.4100	1.4440	+2.411%	1,184,525	+9,706.094%
2023-07-13	1.4000	1.4200	1.3700	1.4100	+2.322%	803,458	+9,942.553%
2023-07-12	1.3380	1.4400	1.3380	1.3780	+3.609%	1,055,254	+10,175.762%
2023-07-11	1.3200	1.3620	1.3200	1.3300	-1.042%	459,283	+10,546.617%
2023-07-10	1.3220	1.3480	1.3040	1.3440	+1.664%	739,272	+10,435.714%
2023-07-07	1.2980	1.3280	1.2460	1.3220	+1.692%	971,104	+10,611.044%
2023-07-06	1.4200	1.4200	1.2860	1.3000	-6.475%	966,533	+10,792.308%
2023-07-05	1.4300	1.4300	1.3900	1.3900	-3.740%	832,709	+10,087.050%
2023-07-04	1.4420	1.4500	1.3920	1.4440	-0.414%	437,804	+9,706.094%
2023-07-03	1.4200	1.4740	1.4200	1.4500	+1.116%	631,141	+9,665.517%
2023-06-30	1.4700	1.4700	1.4180	1.4340	-2.449%	802,595	+9,774.477%
2023-06-29	1.4880	1.5200	1.4400	1.4700	+0.547%	3,441,716	+9,532.653%
2023-06-28	1.4220	1.5000	1.4220	1.4620	+2.669%	1,315,136	+9,585.363%
2023-06-27	1.4000	1.4380	1.3900	1.4240	+1.136%	1,720,114	+9,843.820%
2023-06-26	1.3860	1.4420	1.3740	1.4080	+0.571%	3,169,460	+9,956.818%
2023-06-23	1.4000	1.4180	1.3920	1.4000	+0.287%	799,177	+10,014.286%
2023-06-22	1.3660	1.4020	1.3540	1.3960	+1.898%	2,536,086	+10,043.266%
2023-06-21	1.3920	1.3920	1.3620	1.3700	+0.293%	896,826	+10,235.766%
2023-06-20	1.3460	1.4100	1.3420	1.3660	+2.861%	978,790	+10,266.032%
2023-06-19	1.3300	1.3440	1.2940	1.3280	-0.150%	353,269	+10,562.651%
2023-06-16	1.3540	1.3980	1.3300	1.3300	+0.910%	635,648	+10,546.617%
2023-06-15	1.3500	1.3900	1.2900	1.3180	-0.453%	981,412	+10,643.551%
2023-06-14	1.2400	1.3500	1.2400	1.3240	+7.818%	905,890	+10,594.864%
2023-06-13	1.1940	1.2480	1.1600	1.2280	+6.412%	843,934	+11,430.945%
2023-06-12	1.1780	1.1800	1.1540	1.1540	-0.859%	664,891	+12,170.364%
2023-06-09	1.1660	1.1800	1.1580	1.1640	-1.020%	485,532	+12,064.948%
2023-06-08	1.2400	1.2400	1.1700	1.1760	-1.836%	337,879	+11,940.816%
2023-06-07	1.2000	1.2260	1.1920	1.1980	-2.124%	617,615	+11,719.699%
2023-06-06	1.2600	1.2600	1.1820	1.2240	+0.493%	743,441	+11,468.627%
2023-06-05	1.2020	1.2460	1.2020	1.2180	-1.136%	615,179	+11,525.616%
2023-06-02	1.2000	1.2440	1.2000	1.2320	+1.818%	617,903	+11,393.506%
2023-06-01	1.1700	1.2220	1.1700	1.2100	+2.369%	774,617	+11,602.479%
2023-05-31	1.2500	1.2700	1.1460	1.1820	-4.677%	2,427,583	+11,879.695%
2023-05-30	1.3080	1.3080	1.2160	1.2400	-1.431%	7,145,750	+11,319.355%
2023-05-26	1.1000	1.3500	1.1000	1.2580	+11.131%	2,387,010	+11,155.962%
2023-05-25	0.9900	1.1400	0.9900	1.1320	+14.691%	1,147,998	+12,408.834%
2023-05-24	1.0480	1.0480	0.9870	0.9870	-5.641%	1,465,238	+14,246.505%
2023-05-23	1.0480	1.0760	0.9910	1.0460	+0.577%	2,557,744	+13,437.285%
2023-05-22	1.0300	1.0600	1.0060	1.0400	+3.277%	1,889,660	+13,515.385%
2023-05-02	1.0140	1.0140	1.0140	1.0070	-0.690%	0	+13,961.569%
2023-04-28	1.1500	1.1720	0.9450	1.0140	-14.933%	6,534,435	+13,864.497%
2023-04-27	1.1860	1.1920	1.1520	1.1920	+2.936%	561,278	+11,779.195%
2023-04-26	1.1720	1.1780	1.1520	1.1580	-1.026%	4,419,907	+12,127.979%
2023-04-25	1.1920	1.1960	1.1580	1.1700	-0.847%	351,109	+12,002.564%
2023-04-24	1.1740	1.2060	1.1740	1.1800	+0.511%	602,967	+11,900.000%
2023-04-21	1.1800	1.1800	1.1520	1.1740	+1.382%	298,034	+11,961.329%
2023-04-20	1.1700	1.1780	1.1440	1.1580	-1.026%	331,631	+12,127.979%
2023-04-19	1.2080	1.2080	1.1600	1.1700	-2.337%	470,305	+12,002.564%
2023-04-18	1.1800	1.2220	1.1800	1.1980	-1.480%	483,205	+11,719.699%
2023-04-17	1.2260	1.2260	1.1800	1.2160	+1.333%	675,785	+11,544.737%
2023-04-14	1.1780	1.2080	1.1780	1.2000	+3.448%	684,947	+11,700.000%
2023-04-13	1.1800	1.1800	1.1440	1.1600	-1.361%	266,641	+12,106.897%
2023-04-12	1.1700	1.1800	1.1500	1.1760	+0.685%	238,577	+11,940.816%
2023-04-11	1.1560	1.1800	1.1560	1.1680	+1.565%	309,985	+12,023.288%
2023-04-06	1.1780	1.1780	1.1400	1.1500	-0.519%	597,065	+12,213.043%
2023-04-05	1.1480	1.1720	1.1480	1.1560	+0.697%	299,412	+12,149.135%
2023-04-04	1.1980	1.1980	1.1440	1.1480	-1.205%	325,693	+12,234.495%
2023-04-03	1.1900	1.1900	1.1500	1.1620	-0.853%	784,582	+12,085.886%
2023-03-31	1.1000	1.1820	1.1000	1.1720	+4.085%	2,250,345	+11,981.911%
2023-03-30	1.0740	1.1440	1.0740	1.1260	+5.037%	432,321	+12,475.488%
2023-03-29	1.0660	1.0720	1.0300	1.0720	+2.682%	514,144	+13,108.955%
2023-03-28	1.0840	1.0860	1.0400	1.0440	-3.690%	917,208	+13,463.218%
2023-03-27	1.0980	1.1000	1.0620	1.0840	+3.831%	362,013	+12,962.731%
2023-03-24	1.0640	1.0640	1.0260	1.0440	-1.323%	597,722	+13,463.218%
2023-03-23	1.0340	1.0700	1.0280	1.0580	+0.762%	566,907	+13,283.743%
2023-03-22	1.0180	1.0600	1.0100	1.0500	+1.942%	492,875	+13,385.714%
2023-03-21	1.0360	1.0600	1.0080	1.0300	-0.962%	759,450	+13,647.573%
2023-03-20	1.0400	1.0640	1.0120	1.0400	-2.804%	1,116,986	+13,515.385%
2023-03-17	1.0300	1.1160	1.0300	1.0700	+3.883%	1,125,786	+13,133.645%
2023-03-16	1.0540	1.0600	1.0180	1.0300	-1.718%	1,744,917	+13,647.573%
2023-03-15	1.1000	1.1000	1.0180	1.0480	-3.142%	541,407	+13,411.450%
2023-03-14	1.0780	1.1000	1.0780	1.0820	+0.371%	575,992	+12,986.876%
2023-03-13	1.0800	1.1000	1.0060	1.0780	0.000%	1,196,627	+13,035.436%
2023-03-10	1.0700	1.0780	1.0460	1.0780	-3.578%	1,154,882	+13,035.436%
2023-03-09	1.0740	1.1260	1.0740	1.1180	+3.327%	1,197,002	+12,565.474%
2023-03-08	1.0520	1.0860	1.0140	1.0820	+2.462%	1,277,490	+12,986.876%
2023-03-07	0.9590	1.0760	0.9590	1.0560	+10.230%	2,226,687	+13,309.091%
2023-03-06	0.9750	0.9860	0.9450	0.9580	-1.744%	881,145	+14,680.793%
2023-03-03	0.9100	0.9890	0.9100	0.9750	+3.945%	1,461,051	+14,423.077%
2023-03-02	0.9580	0.9580	0.9140	0.9380	+1.957%	420,882	+14,995.949%
2023-03-01	0.9110	0.9350	0.9050	0.9200	+0.988%	810,183	+15,291.304%
2023-02-28	0.9240	0.9390	0.9000	0.9110	-2.567%	752,481	+15,443.359%
2023-02-27	0.9100	0.9410	0.9000	0.9350	+4.703%	1,374,464	+15,044.385%
2023-02-24	0.8930	0.9170	0.8930	0.8930	-0.888%	6,157,189	+15,756.663%
2023-02-23	0.9200	0.9290	0.8970	0.9010	-0.989%	658,894	+15,615.871%
2023-02-22	0.9240	0.9240	0.8840	0.9100	-1.834%	1,610,475	+15,460.440%
2023-02-21	0.9370	0.9370	0.9050	0.9270	-1.383%	997,307	+15,175.081%
2023-02-20	0.9570	0.9890	0.9380	0.9400	+0.427%	1,026,759	+14,963.830%
2023-02-17	0.9310	0.9460	0.9300	0.9360	-1.057%	365,316	+15,028.205%
2023-02-16	0.9450	0.9520	0.9230	0.9460	+1.068%	627,593	+14,868.288%
2023-02-15	0.9450	0.9600	0.9360	0.9360	-0.319%	941,769	+15,028.205%
2023-02-14	0.9750	0.9750	0.9320	0.9390	-1.366%	947,170	+14,979.872%
2023-02-13	0.9580	0.9630	0.9470	0.9520	-0.626%	1,812,363	+14,773.950%
2023-02-10	0.9600	0.9680	0.9480	0.9580	-0.208%	1,550,233	+14,680.793%
2023-02-09	0.9630	0.9630	0.9410	0.9600	+0.209%	1,606,738	+14,650.000%
2023-02-08	0.9920	0.9970	0.9570	0.9580	-2.045%	2,502,220	+14,680.793%
2023-02-07	0.9940	1.0340	0.9700	0.9780	-1.212%	1,601,093	+14,378.528%
2023-02-06	0.9700	1.0460	0.9700	0.9900	+2.591%	1,734,312	+14,203.030%
2023-02-03	0.9710	0.9890	0.9570	0.9650	-0.618%	1,668,146	+14,573.575%
2023-02-02	0.9690	0.9900	0.9630	0.9710	+1.675%	1,658,468	+14,482.904%
2023-02-01	0.9600	0.9760	0.9440	0.9550	+0.421%	4,629,659	+14,727.225%
2023-01-31	0.9600	0.9660	0.9500	0.9510	-0.731%	615,334	+14,789.590%
2023-01-30	0.9490	0.9700	0.9490	0.9580	-0.725%	890,149	+14,680.793%
2023-01-27	0.9870	0.9870	0.9440	0.9650	-0.413%	650,491	+14,573.575%
2023-01-26	0.9550	0.9730	0.9550	0.9690	+2.540%	500,726	+14,513.003%
2023-01-25	0.9500	0.9640	0.9300	0.9450	-1.869%	531,568	+14,884.127%
2023-01-24	0.9570	0.9700	0.9500	0.9630	+1.262%	399,768	+14,604.050%
2023-01-23	0.9700	0.9700	0.9510	0.9510	-2.060%	443,419	+14,789.590%
2023-01-20	1.0000	1.0060	0.9540	0.9710	-2.510%	511,669	+14,482.904%
2023-01-19	1.0400	1.0400	0.9800	0.9960	-2.544%	494,202	+14,116.867%
2023-01-18	1.0580	1.0640	1.0220	1.0220	-3.403%	552,151	+13,755.186%
2023-01-17	1.1000	1.1100	1.0540	1.0580	-4.513%	803,242	+13,283.743%
2023-01-16	1.0900	1.1240	1.0500	1.1080	+3.166%	663,815	+12,679.783%
2023-01-13	1.1460	1.2300	1.0740	1.0740	-12.683%	2,419,493	+13,084.358%
2023-01-12	1.1800	1.2400	1.1800	1.2300	+4.237%	745,490	+11,412.195%
2023-01-11	1.2000	1.2280	1.1680	1.1800	-1.667%	519,186	+11,900.000%
2023-01-10	1.1700	1.2460	1.1700	1.2000	+2.389%	831,055	+11,700.000%
2023-01-09	1.1760	1.1760	1.0980	1.1720	+1.736%	429,011	+11,981.911%
2023-01-06	1.1240	1.1660	1.1100	1.1520	+2.128%	313,903	+12,191.667%
2023-01-05	1.0880	1.1400	1.0800	1.1280	+3.676%	1,023,893	+12,453.191%
2023-01-04	1.1480	1.1480	1.0820	1.0880	-5.226%	596,008	+12,914.706%
2023-01-03	1.0200	1.1480	1.0200	1.1480	+12.549%	601,400	+12,234.495%
2022-12-30	0.9800	1.0200	0.9800	1.0200	+0.394%	91,477	+13,782.353%
2022-12-29	0.9700	1.0160	0.9380	1.0160	+5.833%	340,365	+13,837.008%
2022-12-28	0.9810	0.9820	0.9500	0.9600	-1.639%	241,902	+14,650.000%
2022-12-23	0.9720	0.9760	0.9600	0.9760	+0.515%	64,208	+14,408.197%
2022-12-22	0.9350	1.0220	0.9340	0.9710	+3.298%	1,833,977	+14,482.904%
2022-12-21	0.9220	0.9410	0.9190	0.9400	+2.397%	355,080	+14,963.830%
2022-12-20	0.9540	0.9600	0.9140	0.9180	-3.874%	531,667	+15,324.837%
2022-12-19	0.9670	0.9800	0.9510	0.9550	-1.343%	551,978	+14,727.225%
2022-12-16	0.9810	0.9850	0.9630	0.9680	-2.222%	2,767,602	+14,528.099%
2022-12-15	1.0060	1.0060	0.9810	0.9900	-2.174%	316,167	+14,203.030%
2022-12-13	0.9810	1.0480	0.9810	1.0120	+2.950%	631,207	+13,892.095%
2022-12-12	0.9530	1.0180	0.9530	0.9830	-0.907%	1,034,421	+14,304.883%
2022-12-09	1.0120	1.0200	0.9690	0.9920	+1.744%	459,493	+14,174.194%
2022-12-08	0.9600	0.9750	0.9540	0.9750	+1.246%	1,285,037	+14,423.077%
2022-12-07	1.0280	1.0280	0.9630	0.9630	-5.588%	432,261	+14,604.050%
2022-12-06	1.0740	1.0740	1.0200	1.0200	-5.028%	495,294	+13,782.353%
2022-12-05	1.0740	1.0880	1.0580	1.0740	+0.187%	373,578	+13,084.358%
2022-12-02	1.0800	1.1100	1.0700	1.0720	-0.741%	349,633	+13,108.955%
2022-12-01	1.0440	1.0900	1.0320	1.0800	+1.887%	871,308	+13,011.111%
2022-11-30	1.0620	1.0620	1.0320	1.0600	+1.727%	551,308	+13,258.491%
2022-11-29	1.0600	1.0820	1.0420	1.0420	-4.228%	542,701	+13,489.251%
2022-11-28	1.0540	1.1160	1.0540	1.0880	-1.627%	116,678	+12,914.706%
2022-11-25	1.0980	1.1200	1.0980	1.1060	-0.360%	202,549	+12,702.893%
2022-11-24	1.1000	1.1280	1.0960	1.1100	+0.362%	192,122	+12,656.757%
2022-11-23	1.0840	1.1300	1.0840	1.1060	-2.124%	215,312	+12,702.893%
2022-11-22	1.0840	1.1400	1.0840	1.1300	-0.703%	383,182	+12,430.973%
2022-11-21	1.1300	1.1440	1.1260	1.1380	+1.246%	362,252	+12,342.882%
2022-11-18	1.1200	1.1420	1.1040	1.1240	+3.309%	323,429	+12,497.865%
2022-11-17	1.0820	1.1020	1.0780	1.0880	+0.184%	379,466	+12,914.706%
2022-11-16	1.0900	1.1020	1.0740	1.0860	+0.556%	515,025	+12,938.674%
2022-11-15	1.0740	1.1000	1.0740	1.0800	-0.735%	368,552	+13,011.111%
2022-11-14	1.0800	1.1140	1.0780	1.0880	-1.805%	311,384	+12,914.706%
2022-11-11	1.0900	1.1380	1.0480	1.1080	+5.725%	737,378	+12,679.783%

.dark-mode .Rp2cWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rp2cWm{ color: #333333; background-color: white; border: 2px solid #333333; }AWEALPHAWAVE IP GROUP PLCstock LSE

AWE
ALPHAWAVE IP GROUP PLC
stock LSE