Alphawave IP Group Plc (7GL)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.072 | -5.27086383602 | 1.366 | 1.392 | 1.226 | 5723 | 1.3199199 | DE |
| 4 | 0.014 | 1.09375 | 1.28 | 1.452 | 1.104 | 17007 | 1.24667684 | DE |
| 12 | -0.362 | -21.8599033816 | 1.656 | 1.74 | 0.879 | 18877 | 1.3650331 | DE |
| 26 | -0.092 | -6.63780663781 | 1.386 | 1.894 | 0.879 | 19821 | 1.52902104 | DE |
| 52 | 0.074 | 6.06557377049 | 1.22 | 2.38 | 0.879 | 25346 | 1.69787762 | DE |
| 156 | -0.436 | -25.2023121387 | 1.73 | 2.38 | 0.879 | 22654 | 1.68280509 | DE |
| 260 | -0.436 | -25.2023121387 | 1.73 | 2.38 | 0.879 | 22654 | 1.68280509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 1.304 | -0.01 | -0.46 | 1.306 | 1.306 | 1.226 | 15322 |
| 1730409960 | 1.31 | -0.08 | -5.89 | 1.356 | 1.36 | 1.31 | 6000 |
| 1730323560 | 1.3919999 | 0.01 | 1.02 | 1.348 | 1.3919999 | 1.348 | 1820 |
| 1730237160 | 1.3779999 | 0.04 | 3.14 | 1.3859999 | 1.3859999 | 1.352 | 2006 |
| 1730150760 | 1.336 | -0.01 | -0.60 | 1.366 | 1.366 | 1.324 | 3467 |
| 1729888020 | 1.344 | -0.04 | -2.61 | 1.308 | 1.372 | 1.308 | 3428 |
| 1729801560 | 1.3799999 | -0.01 | -0.86 | 1.3799999 | 1.3799999 | 1.334 | 4590 |
| 1729715160 | 1.3919999 | -0 | -0.14 | 1.37 | 1.452 | 1.37 | 3197 |
| 1729628760 | 1.3939999 | 0.21 | 17.94 | 1.322 | 1.442 | 1.304 | 80442 |
| 1729542360 | 1.182 | -0.03 | -2.15 | 1.24 | 1.24 | 1.1599999 | 4433 |
| 1729283160 | 1.208 | 0 | 0.17 | 1.244 | 1.244 | 1.204 | 7447 |
| 1729196760 | 1.206 | 0.08 | 6.91 | 1.202 | 1.234 | 1.202 | 23835 |
| 1729110360 | 1.1279999 | -0.03 | -2.42 | 1.1459999 | 1.1559999 | 1.104 | 60217 |
| 1729023960 | 1.1559999 | -0.03 | -2.53 | 1.194 | 1.194 | 1.1339999 | 12681 |
| 1728937620 | 1.186 | 0 | 0.17 | 1.1639999 | 1.186 | 1.1399999 | 38150 |
| 1728678360 | 1.184 | -0 | -0.17 | 1.186 | 1.196 | 1.1339999 | 15620 |
| 1728591960 | 1.186 | 0.02 | 1.37 | 1.17 | 1.196 | 1.168 | 10864 |
| 1728505560 | 1.17 | -0.02 | -1.52 | 1.176 | 1.194 | 1.17 | 2740 |
| 1728419160 | 1.188 | -0.05 | -4.04 | 1.224 | 1.224 | 1.18 | 19451 |
| 1728332760 | 1.238 | -0.04 | -3.28 | 1.28 | 1.28 | 1.202 | 24437 |
| 1728073560 | 1.28 | 0.04 | 3.39 | 1.282 | 1.282 | 1.242 | 1050 |
| 1727987220 | 1.238 | -0 | -0.16 | 1.244 | 1.244 | 1.234 | 13125 |
| 1727900820 | 1.24 | 0 | 0.16 | 1.276 | 1.31 | 1.24 | 3564 |
| 1727814420 | 1.238 | -0.01 | -0.80 | 1.25 | 1.318 | 1.238 | 10653 |
| 1727728020 | 1.248 | -0.06 | -4.73 | 1.344 | 1.344 | 1.244 | 11247 |
| 1727468760 | 1.31 | -0.04 | -3.25 | 1.356 | 1.356 | 1.302 | 89908 |
| 1727382360 | 1.354 | -0.01 | -0.59 | 1.37 | 1.37 | 1.342 | 24891 |
| 1727295960 | 1.362 | -0.02 | -1.59 | 1.36 | 1.3899999 | 1.358 | 6169 |
| 1727209560 | 1.3839999 | 0.09 | 6.63 | 1.278 | 1.402 | 1.232 | 61262 |
| 1727123160 | 1.298 | -0.17 | -11.46 | 1.42 | 1.42 | 0.879 | 263439 |
| 1726864020 | 1.466 | -0.09 | -5.54 | 1.524 | 1.524 | 1.448 | 22940 |
| 1726777560 | 1.552 | -0.03 | -1.77 | 1.548 | 1.552 | 1.548 | 2180 |
| 1726691220 | 1.58 | 0.01 | 0.38 | 1.544 | 1.58 | 1.544 | 2570 |
| 1726604760 | 1.574 | 0 | 0.13 | 1.544 | 1.588 | 1.544 | 7810 |
| 1726518420 | 1.572 | 0.02 | 1.03 | 1.574 | 1.574 | 1.534 | 819 |
| 1726259160 | 1.556 | -0.03 | -1.77 | 1.58 | 1.58 | 1.546 | 3570 |
| 1726172760 | 1.584 | 0.06 | 4.07 | 1.558 | 1.584 | 1.558 | 1800 |
| 1726086360 | 1.522 | -0.02 | -1.17 | 1.552 | 1.552 | 1.522 | 2696 |
| 1725999960 | 1.54 | 0.08 | 5.34 | 1.508 | 1.54 | 1.508 | 72976 |
| 1725913620 | 1.462 | -0.1 | -6.16 | 1.526 | 1.59 | 1.462 | 32310 |
| 1725654360 | 1.558 | -0.06 | -3.83 | 1.586 | 1.586 | 1.544 | 9040 |
| 1725567960 | 1.62 | 0.03 | 2.02 | 1.55 | 1.6279999 | 1.55 | 18870 |
| 1725481560 | 1.588 | -0.04 | -2.46 | 1.618 | 1.618 | 1.546 | 9715 |
| 1725395160 | 1.6279999 | -0.09 | -5.46 | 1.668 | 1.668 | 1.6279999 | 2418 |
| 1725308760 | 1.722 | 0.02 | 1.06 | 1.72 | 1.722 | 1.684 | 209 |
| 1725049560 | 1.704 | 0.01 | 0.59 | 1.686 | 1.73 | 1.686 | 17530 |
| 1724963160 | 1.694 | 0.08 | 5.22 | 1.678 | 1.738 | 1.678 | 3622 |
| 1724876760 | 1.61 | -0.01 | -0.49 | 1.654 | 1.654 | 1.61 | 5300 |
| 1724790420 | 1.618 | -0.01 | -0.74 | 1.6439999 | 1.6439999 | 1.618 | 3001 |
| 1724704020 | 1.6299999 | -0.06 | -3.78 | 1.718 | 1.718 | 1.622 | 10407 |
| 1724444820 | 1.694 | 0 | 0.12 | 1.728 | 1.728 | 1.684 | 1767 |
| 1724358420 | 1.692 | 0 | 0.12 | 1.69 | 1.692 | 1.69 | 5000 |
| 1724271960 | 1.69 | -0.05 | -2.87 | 1.69 | 1.69 | 1.69 | 1000 |
| 1724185560 | 1.74 | 0.06 | 3.69 | 1.686 | 1.74 | 1.686 | 4115 |
| 1724099220 | 1.678 | -0.04 | -2.44 | 1.716 | 1.716 | 1.678 | 1140 |
| 1723840020 | 1.72 | 0.03 | 1.65 | 1.646 | 1.72 | 1.646 | 15000 |
| 1723753620 | 1.692 | 0.09 | 5.49 | 1.6359999 | 1.692 | 1.606 | 10859 |
| 1723667160 | 1.604 | -0.03 | -1.96 | 1.6359999 | 1.67 | 1.602 | 11991 |
| 1723580760 | 1.6359999 | 0.02 | 1.49 | 1.598 | 1.65 | 1.566 | 11821 |
| 1723494360 | 1.612 | -0 | -0.25 | 1.656 | 1.676 | 1.598 | 14679 |
| 1723235220 | 1.616 | -0.04 | -2.42 | 1.678 | 1.678 | 1.616 | 1562 |
| 1723148820 | 1.656 | -0.03 | -1.55 | 1.662 | 1.69 | 1.656 | 12895 |
| 1723062360 | 1.682 | 0.08 | 5.12 | 1.648 | 1.69 | 1.6299999 | 14071 |
| 1722975960 | 1.6 | 0.03 | 1.65 | 1.606 | 1.622 | 1.6 | 7925 |
| 1722889620 | 1.574 | -0.07 | -4.14 | 1.486 | 1.58 | 1.44 | 94778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
