Alphawave IP Group PLC (PK) (AWEVF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.58974358974 | 1.95 | 2.09 | 1.76 | 17644 | 1.96170563 | CS |
| 4 | 0.11 | 6.21468926554 | 1.77 | 2.09 | 1.75 | 27702 | 1.84840624 | CS |
| 12 | 0.43 | 29.6551724138 | 1.45 | 2.1 | 1.44 | 23918 | 1.83799252 | CS |
| 26 | 0.53 | 39.2592592593 | 1.35 | 2.6199 | 1.3142 | 28454 | 1.89138175 | CS |
| 52 | -0.02 | -1.05263157895 | 1.9 | 2.6199 | 1.12 | 19150 | 1.84287375 | CS |
| 156 | -3.4759 | -64.898523124 | 5.3559 | 5.75 | 0.0121 | 20624 | 1.84868428 | CS |
| 260 | -3.4759 | -64.898523124 | 5.3559 | 5.75 | 0.0121 | 20624 | 1.84868428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 1.88 | -0.11 | -5.29 | 2 | 2 | 1.76 | 2725 |
| 1721251320 | 1.985 | 0 | 0.00 | 1.985 | 1.985 | 1.985 | 0 |
| 1721164920 | 1.985 | -0.05 | -2.22 | 1.985 | 1.985 | 1.8801 | 3175 |
| 1721078940 | 2.0299999 | 0.12 | 6.17 | 2.05 | 2.09 | 2.0299999 | 23900 |
| 1720819200 | 1.912 | -0.04 | -1.95 | 1.98 | 2.0783999 | 1.912 | 31500 |
| 1720733280 | 1.95 | -0.03 | -1.27 | 1.95 | 1.95 | 1.95 | 12000 |
| 1720646880 | 1.975 | 0.01 | 0.25 | 1.9 | 2.04 | 1.9 | 23587 |
| 1720560540 | 1.97 | 0.04 | 2.34 | 1.97 | 1.97 | 1.97 | 1120 |
| 1720473600 | 1.925 | -0.03 | -1.28 | 1.9 | 1.925 | 1.9 | 29841 |
| 1720214640 | 1.95 | 0.1 | 5.41 | 1.85 | 2.07 | 1.85 | 17622 |
| 1720041000 | 1.85 | 0.03 | 1.65 | 1.85 | 1.86 | 1.85 | 11476 |
| 1719955740 | 1.82 | 0.05 | 2.82 | 1.8783 | 1.8783 | 1.82 | 1500 |
| 1719868980 | 1.77 | -0.03 | -1.67 | 1.845 | 1.845 | 1.77 | 13000 |
| 1719610020 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 7700 |
| 1719523200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 28000 |
| 1719437040 | 1.8 | 0.05 | 2.86 | 1.8 | 1.824 | 1.77 | 251031 |
| 1719350940 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1719264540 | 1.75 | -0.08 | -4.11 | 1.75 | 1.75 | 1.75 | 1000 |
| 1719005220 | 1.825 | -0.03 | -1.35 | 1.8 | 1.825 | 1.8 | 7827 |
| 1718918640 | 1.85 | -0.09 | -4.64 | 1.77 | 1.9 | 1.77 | 6650 |
| 1718746140 | 1.94 | 0.02 | 1.04 | 1.85 | 1.9485 | 1.85 | 53000 |
| 1718659680 | 1.92 | 0.07 | 3.78 | 1.85 | 1.92 | 1.85 | 325253 |
| 1718400300 | 1.85 | -0.15 | -7.50 | 1.95 | 1.95 | 1.85 | 12150 |
| 1718314140 | 2 | -0.1 | -4.71 | 2.02 | 2.0292 | 2 | 20008 |
| 1718227380 | 2.0988 | 0.21 | 11.34 | 1.94 | 2.1 | 1.94 | 15267 |
| 1718141340 | 1.885 | 0.01 | 0.27 | 1.88 | 1.92 | 1.88 | 27000 |
| 1718054880 | 1.88 | 0.13 | 7.43 | 1.75 | 1.88 | 1.75 | 10474 |
| 1717795800 | 1.75 | 0.05 | 2.94 | 1.86 | 1.86 | 1.75 | 9524 |
| 1717709400 | 1.7 | 0.04 | 2.41 | 1.75 | 1.75 | 1.7 | 1242 |
| 1717622460 | 1.66 | -0.06 | -3.21 | 1.71 | 1.71 | 1.66 | 1155 |
| 1717536360 | 1.715 | -0.07 | -3.65 | 1.661 | 1.715 | 1.65 | 22130 |
| 1717450140 | 1.78 | 0.03 | 1.71 | 1.75 | 1.78 | 1.75 | 1290 |
| 1717190940 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1717104540 | 1.75 | 0 | 0.00 | 1.748 | 1.78 | 1.71 | 6929 |
| 1717018020 | 1.75 | -0.05 | -2.78 | 1.798 | 1.8 | 1.75 | 1000 |
| 1716931440 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1716585840 | 1.8 | 0.08 | 4.65 | 1.86 | 1.86 | 1.76 | 3762 |
| 1716499740 | 1.72 | 0.03 | 2.08 | 1.706 | 1.765 | 1.69 | 56066 |
| 1716412800 | 1.685 | 0.02 | 1.20 | 1.66 | 1.685 | 1.66 | 1530 |
| 1716326940 | 1.665 | -0.03 | -1.48 | 1.65 | 1.665 | 1.65 | 1105 |
| 1716240180 | 1.69 | 0.03 | 1.92 | 1.76 | 1.76 | 1.69 | 24850 |
| 1715981340 | 1.6581999 | 0.06 | 3.64 | 1.6581999 | 1.6581999 | 1.6581999 | 328 |
| 1715894940 | 1.6 | -0.1 | -5.88 | 1.61 | 1.61 | 1.6 | 3320 |
| 1715808000 | 1.7 | 0.1 | 6.25 | 1.65 | 1.7 | 1.65 | 9500 |
| 1715722140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 3500 |
| 1715635200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1715376000 | 1.6 | 0.1 | 6.67 | 1.54 | 1.6 | 1.54 | 300 |
| 1715289720 | 1.5 | -0.04 | -2.60 | 1.5 | 1.5 | 1.5 | 300 |
| 1715203740 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715117340 | 1.54 | 0.08 | 5.12 | 1.6 | 1.6 | 1.54 | 3400 |
| 1715030940 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
| 1714771740 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
| 1714685340 | 1.465 | -0.04 | -2.33 | 1.465 | 1.465 | 1.465 | 500 |
| 1714598400 | 1.5 | -0.12 | -7.41 | 1.55 | 1.55 | 1.44 | 41881 |
| 1714512600 | 1.62 | -0.05 | -2.99 | 1.67 | 1.69 | 1.6 | 18605 |
| 1714425720 | 1.67 | 0.18 | 12.08 | 1.6319999 | 1.67 | 1.6319999 | 5010 |
| 1714166580 | 1.49 | -0.01 | -0.67 | 1.5 | 1.52 | 1.49 | 8550 |
| 1714080300 | 1.5 | 0.09 | 6.38 | 1.45 | 1.54 | 1.45 | 12124 |
| 1713994020 | 1.41 | 0.05 | 3.68 | 1.405 | 1.4675 | 1.3142 | 78228 |
| 1713907740 | 1.36 | -0.03 | -2.16 | 1.49 | 1.49 | 1.35 | 51166 |
| 1713821340 | 1.3899999 | -0 | -0.06 | 1.41 | 1.47 | 1.3899999 | 83582 |
| 1713561900 | 1.3908 | -0.09 | -6.03 | 1.46 | 1.48 | 1.3908 | 22488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
