Alphawave IP Group PLC (PK) (AWEVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 7.08661417323 | 1.27 | 1.4 | 1.245 | 305904 | 1.32018974 | CS |
| 4 | -0.04 | -2.85714285714 | 1.4 | 1.4 | 1.02 | 187605 | 1.22873609 | CS |
| 12 | 0.07 | 5.42635658915 | 1.29 | 1.85 | 1.02 | 86917 | 1.2987242 | CS |
| 26 | -0.54 | -28.4210526316 | 1.9 | 2.09 | 1.02 | 53735 | 1.40815524 | CS |
| 52 | -0.14 | -9.33333333333 | 1.5 | 2.6199 | 1.02 | 40465 | 1.57612131 | CS |
| 156 | -1 | -42.3728813559 | 2.36 | 2.6199 | 1.02 | 28222 | 1.52605794 | CS |
| 260 | -3.9959 | -74.6074422599 | 5.3559 | 5.75 | 0.0121 | 27931 | 1.65581813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 1.36 | 0.07 | 5.30 | 1.28 | 1.4 | 1.28 | 347982 |
| 1736375340 | 1.2916 | -0.06 | -4.33 | 1.312 | 1.33 | 1.28 | 506022 |
| 1736288940 | 1.35 | 0.03 | 2.27 | 1.36 | 1.36 | 1.28 | 285473 |
| 1736202360 | 1.32 | -0.03 | -2.22 | 1.34 | 1.34 | 1.3 | 230819 |
| 1735942980 | 1.35 | 0.19 | 16.38 | 1.27 | 1.35 | 1.245 | 201300 |
| 1735856700 | 1.16 | 0.05 | 4.50 | 1.08 | 1.26 | 1.0768 | 249519 |
| 1735683960 | 1.11 | 0.01 | 0.91 | 1.08 | 1.1299999 | 1.08 | 130020 |
| 1735597740 | 1.1 | -0.05 | -4.35 | 1.09 | 1.1 | 1.09 | 158503 |
| 1735338000 | 1.15 | 0 | 0.00 | 1.2 | 1.2 | 1.12 | 49440 |
| 1735252020 | 1.15 | 0.03 | 2.68 | 1.11 | 1.15 | 1.09 | 20850 |
| 1735078200 | 1.12 | -0.01 | -0.88 | 1.02 | 1.17 | 1.02 | 98053 |
| 1734992400 | 1.1299999 | -0.02 | -1.74 | 1.11 | 1.16 | 1.086 | 279923 |
| 1734733200 | 1.15 | 0 | 0.00 | 1.06 | 1.165 | 1.06 | 107591 |
| 1734646800 | 1.15 | -0.09 | -6.96 | 1.19 | 1.19 | 1.1425 | 230577 |
| 1734560940 | 1.236 | -0.08 | -6.36 | 1.35 | 1.35 | 1.215 | 590533 |
| 1734474360 | 1.32 | -0.06 | -4.00 | 1.2857 | 1.32 | 1.235 | 5888 |
| 1734388140 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.335 | 37775 |
| 1734128940 | 1.4 | -0.03 | -2.08 | 1.4 | 1.4 | 1.4 | 7000 |
| 1734042480 | 1.4298 | -0.06 | -4.04 | 1.49 | 1.49 | 1.4298 | 40277 |
| 1733955900 | 1.49 | -0.31 | -17.22 | 1.53 | 1.53 | 1.47 | 51885 |
| 1733869200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1733782800 | 1.8 | 0.05 | 2.86 | 1.8192 | 1.8192 | 1.75 | 9035 |
| 1733523600 | 1.75 | 0.01 | 0.68 | 1.75 | 1.81 | 1.75 | 28700 |
| 1733437500 | 1.7382 | -0.05 | -2.98 | 1.7 | 1.75 | 1.6769 | 41888 |
| 1733350980 | 1.7916 | 0.04 | 2.16 | 1.7959 | 1.796 | 1.69 | 35137 |
| 1733264700 | 1.7537 | 0.05 | 3.16 | 1.7041 | 1.7569 | 1.59 | 40000 |
| 1733178180 | 1.7 | 0.16 | 10.52 | 1.56 | 1.78 | 1.56 | 63394 |
| 1732918200 | 1.5382 | -0.19 | -11.09 | 1.575 | 1.5807 | 1.5382 | 4166 |
| 1732746540 | 1.73 | 0.11 | 6.79 | 1.73 | 1.73 | 1.73 | 26267 |
| 1732660140 | 1.62 | -0.18 | -9.75 | 1.62 | 1.62 | 1.62 | 96852 |
| 1732573560 | 1.795 | -0.01 | -0.28 | 1.72 | 1.85 | 1.6299999 | 17189 |
| 1732314000 | 1.8 | 0.3 | 20.00 | 1.59 | 1.8 | 1.59 | 20100 |
| 1732227840 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732141440 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732055040 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731968640 | 1.5 | 0.06 | 4.17 | 1.5 | 1.5 | 1.5 | 180 |
| 1731709260 | 1.44 | -0.12 | -7.76 | 1.54 | 1.54 | 1.44 | 78500 |
| 1731623160 | 1.5612 | 0 | 0.00 | 1.5612 | 1.5612 | 1.5612 | 0 |
| 1731536760 | 1.5612 | -0.03 | -1.63 | 1.5629 | 1.5629 | 1.5612 | 1680 |
| 1731450480 | 1.5871 | 0.06 | 3.73 | 1.5871 | 1.5871 | 1.5871 | 4600 |
| 1731363600 | 1.53 | 0.03 | 2.00 | 1.53 | 1.53 | 1.53 | 6976 |
| 1731104940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731018540 | 1.5 | 0.07 | 4.90 | 1.5 | 1.5 | 1.5 | 7000 |
| 1730931600 | 1.43 | 0.07 | 5.30 | 1.55 | 1.56 | 1.43 | 88629 |
| 1730842020 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1730755620 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1730496420 | 1.358 | -0.1 | -6.99 | 1.46 | 1.46 | 1.358 | 14000 |
| 1730409780 | 1.46 | -0.07 | -4.26 | 1.45 | 1.46 | 1.45 | 6645 |
| 1730323500 | 1.525 | 0.08 | 5.17 | 1.4852 | 1.53 | 1.466 | 24000 |
| 1730237280 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 7000 |
| 1730150880 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 7534 |
| 1729891500 | 1.45 | -0.07 | -4.73 | 1.53 | 1.53 | 1.45 | 16855 |
| 1729805100 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1729718700 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1729632300 | 1.522 | 0.22 | 17.08 | 1.41 | 1.56 | 1.41 | 40808 |
| 1729545600 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.2 | 25350 |
| 1729286400 | 1.29 | -0.02 | -1.19 | 1.29 | 1.29 | 1.29 | 4247 |
| 1729200000 | 1.3056 | 0.03 | 2.64 | 1.3056 | 1.3056 | 1.3056 | 1600 |
| 1729113960 | 1.272 | -0.01 | -0.63 | 1.28 | 1.28 | 1.16 | 12500 |
| 1729027680 | 1.28 | -0.07 | -5.19 | 1.25 | 1.3 | 1.2 | 52405 |
| 1728941220 | 1.35 | 0.08 | 6.30 | 1.27 | 1.35 | 1.27 | 30650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
