Alphawave IP Group (AWE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alphawave IP Group

Date Open High Low Close* Volume
24/04/2025 112.50p 114.80p 107.80p 113.00p 2585192
23/04/2025 111.00p 118.70p 111.00p 115.30p 815485
22/04/2025 114.20p 118.20p 108.00p 110.70p 3608008
17/04/2025 123.70p 123.70p 114.00p 116.00p 1849755
16/04/2025 125.50p 125.50p 120.00p 120.80p 1508395
15/04/2025 123.10p 125.70p 120.30p 125.70p 600272
14/04/2025 120.80p 125.45p 120.10p 121.90p 3219968
11/04/2025 124.70p 126.00p 118.00p 118.00p 978931
10/04/2025 124.00p 135.00p 123.51p 124.80p 2772847
09/04/2025 126.60p 126.60p 118.20p 119.00p 3938018
08/04/2025 126.00p 133.20p 124.80p 130.60p 3520871
07/04/2025 125.90p 127.90p 115.90p 125.30p 2408497
04/04/2025 133.10p 138.63p 96.44p 129.00p 4334419
03/04/2025 136.00p 143.50p 133.29p 133.40p 3979878
02/04/2025 133.70p 138.40p 128.50p 137.70p 3542351
01/04/2025 93.20p 143.00p 93.20p 137.00p 18439276
31/03/2025 94.50p 96.44p 91.50p 93.50p 5453996
28/03/2025 98.00p 100.20p 95.60p 96.80p 1114016
27/03/2025 106.20p 107.80p 98.00p 99.20p 1949435
26/03/2025 106.00p 109.20p 103.60p 108.40p 1140311
25/03/2025 108.20p 109.60p 103.20p 103.60p 1571678
24/03/2025 110.00p 112.20p 107.98p 110.40p 934126
21/03/2025 111.00p 111.00p 106.00p 108.40p 1370804
20/03/2025 111.00p 112.60p 108.98p 110.20p 300233
19/03/2025 109.40p 112.80p 108.40p 111.40p 390975
18/03/2025 111.40p 114.80p 109.40p 111.20p 828065
17/03/2025 107.60p 110.00p 104.60p 108.80p 801557
14/03/2025 108.20p 108.33p 105.00p 106.60p 1830812
13/03/2025 106.20p 107.60p 104.20p 105.80p 1292816
12/03/2025 103.40p 110.40p 103.40p 107.80p 1477283
11/03/2025 102.00p 105.80p 99.80p 103.40p 1344772
10/03/2025 110.20p 112.20p 101.40p 101.40p 1682942
07/03/2025 113.20p 114.89p 108.83p 110.40p 1326100
06/03/2025 120.00p 120.20p 112.80p 114.60p 700313
05/03/2025 111.60p 119.60p 109.60p 118.20p 2591807
04/03/2025 118.60p 119.40p 107.80p 107.80p 2937318
03/03/2025 120.80p 122.40p 114.60p 119.60p 3599804
28/02/2025 124.40p 126.00p 118.00p 121.60p 3714253
27/02/2025 131.20p 132.80p 126.00p 126.20p 1197353
26/02/2025 131.80p 134.80p 131.20p 132.00p 836732
25/02/2025 138.80p 140.60p 132.40p 132.40p 1470765
24/02/2025 145.00p 146.60p 138.73p 140.40p 580016
21/02/2025 144.40p 148.40p 144.40p 145.80p 343173
20/02/2025 148.60p 150.20p 144.00p 145.60p 425251
19/02/2025 146.60p 151.00p 144.20p 146.80p 1731830
18/02/2025 144.80p 147.40p 142.20p 147.40p 622107
17/02/2025 145.00p 145.20p 139.75p 141.40p 550226
14/02/2025 142.20p 149.20p 141.40p 142.60p 1140403
13/02/2025 137.80p 143.00p 137.60p 142.60p 935182
12/02/2025 140.60p 142.80p 137.40p 138.00p 944445
11/02/2025 138.00p 142.15p 137.80p 140.60p 341822
10/02/2025 142.20p 144.40p 138.80p 139.60p 900532
07/02/2025 142.80p 142.80p 137.60p 142.00p 633950
06/02/2025 137.20p 143.94p 137.20p 140.00p 687355
05/02/2025 138.60p 139.80p 135.00p 139.80p 591643
04/02/2025 134.20p 139.80p 133.80p 139.00p 1673972
03/02/2025 137.20p 138.40p 133.60p 135.40p 1032453
31/01/2025 140.60p 145.60p 138.48p 143.20p 1075733
30/01/2025 138.00p 140.20p 136.00p 139.20p 856602
29/01/2025 139.40p 142.40p 136.80p 136.80p 882247
28/01/2025 138.20p 141.60p 134.80p 138.60p 1868787
27/01/2025 145.40p 152.00p 134.00p 138.00p 3327836
24/01/2025 149.60p 152.00p 145.20p 152.00p 3395018
23/01/2025 149.00p 152.68p 142.13p 151.60p 1959495
22/01/2025 143.20p 149.40p 141.20p 146.20p 2277003
21/01/2025 140.00p 144.20p 130.78p 143.20p 3591312
20/01/2025 126.00p 128.40p 121.40p 124.60p 1497713
17/01/2025 119.00p 126.00p 118.20p 125.80p 1520884
16/01/2025 118.40p 120.60p 115.60p 118.00p 4288353
15/01/2025 115.60p 119.44p 113.30p 118.60p 4320427
14/01/2025 114.20p 117.40p 112.00p 114.40p 2617390
13/01/2025 112.00p 117.58p 111.80p 113.60p 3183693
10/01/2025 107.00p 112.60p 107.00p 111.80p 2471632
09/01/2025 103.00p 108.40p 102.00p 108.40p 1429557
08/01/2025 105.00p 106.20p 101.00p 101.80p 1338265
07/01/2025 107.00p 109.20p 102.66p 105.20p 1595672
06/01/2025 101.40p 105.40p 98.20p 105.20p 1403631
03/01/2025 91.70p 101.40p 90.60p 101.40p 1623506
02/01/2025 84.50p 96.00p 81.90p 91.60p 2220458
31/12/2024 84.00p 86.70p 84.00p 84.30p 1800423
30/12/2024 88.10p 89.00p 84.00p 84.00p 1891166
27/12/2024 88.70p 91.20p 86.80p 86.80p 1685017
24/12/2024 89.30p 89.40p 87.00p 88.90p 857991
23/12/2024 89.00p 90.40p 85.50p 87.80p 2948579
20/12/2024 88.20p 92.26p 85.40p 89.00p 3591913
19/12/2024 94.00p 95.42p 88.00p 88.00p 2775730
18/12/2024 102.00p 102.80p 95.60p 95.70p 2528088
17/12/2024 104.40p 105.20p 100.60p 101.00p 2619681
16/12/2024 110.20p 111.40p 103.00p 103.00p 1556362
13/12/2024 113.00p 115.20p 109.00p 109.00p 2411530
12/12/2024 118.80p 118.80p 112.20p 112.20p 1273671
11/12/2024 134.00p 134.00p 108.00p 116.00p 28427768
10/12/2024 142.00p 142.80p 138.00p 138.00p 596326
09/12/2024 137.60p 144.20p 137.20p 140.40p 404277
06/12/2024 136.40p 139.40p 130.40p 137.80p 734947
05/12/2024 137.00p 140.60p 128.00p 135.40p 1508797
04/12/2024 137.80p 141.40p 136.40p 140.40p 692407
03/12/2024 132.00p 138.85p 130.40p 137.80p 921099
02/12/2024 122.40p 132.00p 119.80p 131.80p 2076852
29/11/2024 123.20p 124.40p 120.45p 123.00p 1980904
28/11/2024 130.60p 131.80p 122.20p 123.00p 460005
27/11/2024 132.00p 135.60p 130.60p 131.00p 445859
26/11/2024 139.00p 142.40p 134.00p 135.20p 292233
25/11/2024 137.00p 141.40p 134.00p 139.00p 1369837
22/11/2024 127.00p 138.60p 127.00p 137.40p 1414987
21/11/2024 123.20p 126.60p 121.60p 126.40p 513299
20/11/2024 119.00p 123.56p 117.80p 123.20p 362344
19/11/2024 120.00p 121.57p 118.20p 118.40p 325753
18/11/2024 118.00p 119.20p 112.00p 119.00p 519576
15/11/2024 124.40p 124.40p 120.00p 120.00p 484972
14/11/2024 123.80p 125.00p 121.40p 124.40p 494157
13/11/2024 124.00p 125.00p 120.00p 122.00p 839776
12/11/2024 128.00p 129.40p 122.20p 124.80p 1911458
11/11/2024 125.00p 128.80p 121.71p 128.80p 380001
08/11/2024 121.80p 125.80p 120.40p 123.60p 1235253
07/11/2024 118.60p 125.00p 118.00p 122.20p 892676
06/11/2024 113.60p 119.20p 112.20p 118.60p 2046687
05/11/2024 109.00p 112.40p 107.40p 112.00p 352635
04/11/2024 111.00p 111.00p 107.00p 108.60p 569903
01/11/2024 113.00p 115.80p 104.00p 109.00p 2005679
31/10/2024 116.40p 116.40p 110.40p 111.40p 4366384
30/10/2024 112.00p 115.00p 110.60p 113.80p 1517315
29/10/2024 112.00p 114.15p 111.40p 111.40p 415743
28/10/2024 111.00p 113.80p 109.80p 111.20p 778010
25/10/2024 111.00p 115.00p 110.00p 111.80p 542768
24/10/2024 111.80p 116.00p 111.00p 113.60p 2696263
23/10/2024 117.80p 122.08p 113.20p 113.60p 2118891
22/10/2024 96.40p 120.00p 96.40p 116.40p 6234691
21/10/2024 100.00p 103.60p 96.40p 96.40p 2194599
18/10/2024 102.60p 103.40p 99.20p 102.00p 3534817
17/10/2024 96.00p 101.79p 96.00p 100.40p 2381377
16/10/2024 93.00p 95.10p 91.70p 94.90p 900315
15/10/2024 97.30p 97.30p 93.10p 94.00p 1096995
14/10/2024 96.30p 97.30p 94.50p 95.00p 574453
11/10/2024 99.20p 99.20p 93.98p 96.00p 522006
10/10/2024 98.10p 99.90p 95.80p 98.30p 1280277
09/10/2024 98.40p 99.40p 97.00p 97.60p 485825
08/10/2024 100.20p 102.60p 98.10p 98.10p 850788
07/10/2024 105.20p 106.60p 100.40p 100.40p 1016862
04/10/2024 105.60p 106.78p 103.20p 104.80p 1215979
03/10/2024 103.20p 104.80p 102.00p 104.20p 786595
02/10/2024 107.00p 108.80p 101.78p 102.00p 1571670
01/10/2024 106.60p 108.80p 104.40p 106.80p 2348002
30/09/2024 110.40p 110.80p 103.79p 104.20p 937070
27/09/2024 112.00p 113.80p 108.35p 109.20p 845689
26/09/2024 111.40p 115.80p 111.40p 112.20p 1097580
25/09/2024 115.00p 115.80p 111.00p 113.60p 2256707
24/09/2024 110.00p 115.40p 109.20p 115.40p 3492426
23/09/2024 94.20p 114.00p 70.60p 107.80p 9489998
20/09/2024 127.00p 131.40p 121.53p 125.00p 2071812
19/09/2024 130.80p 132.00p 129.40p 130.00p 739921
18/09/2024 134.00p 134.00p 129.20p 130.00p 372652
17/09/2024 129.60p 132.20p 129.60p 131.60p 543116
16/09/2024 130.80p 131.80p 128.62p 129.60p 503023
13/09/2024 130.00p 133.60p 129.60p 131.40p 893235
12/09/2024 129.00p 132.39p 129.00p 130.00p 677713
11/09/2024 130.00p 130.00p 125.00p 128.20p 480531
10/09/2024 127.80p 130.00p 126.43p 127.60p 309999
09/09/2024 126.60p 133.40p 126.60p 127.80p 510862
06/09/2024 137.40p 137.40p 129.20p 129.20p 1808186
05/09/2024 131.60p 135.00p 131.20p 135.00p 342229
04/09/2024 134.00p 134.15p 128.24p 132.40p 1568759
03/09/2024 139.80p 142.40p 137.20p 137.60p 1323054
02/09/2024 146.00p 146.20p 141.00p 141.80p 917542
30/08/2024 140.20p 145.80p 140.20p 145.80p 529711
29/08/2024 137.80p 145.60p 135.40p 143.20p 886967
28/08/2024 142.80p 142.80p 135.99p 136.60p 460586
27/08/2024 140.40p 142.80p 137.00p 142.40p 435182
23/08/2024 144.80p 145.40p 139.20p 142.00p 541173
22/08/2024 145.80p 146.80p 141.80p 145.00p 543732
21/08/2024 150.00p 151.00p 140.80p 144.00p 537569
20/08/2024 144.00p 150.00p 142.70p 150.00p 470479
19/08/2024 144.60p 145.40p 141.80p 144.00p 266172
16/08/2024 144.60p 144.80p 142.00p 144.60p 566481
15/08/2024 135.80p 145.20p 135.80p 145.00p 760821
14/08/2024 142.60p 144.00p 137.00p 137.80p 669514
13/08/2024 136.40p 141.80p 132.40p 140.40p 901746
12/08/2024 142.60p 142.80p 131.80p 135.00p 839897
09/08/2024 146.60p 146.60p 136.40p 140.00p 732004
08/08/2024 144.20p 147.20p 138.80p 143.20p 1071995
07/08/2024 140.80p 146.00p 138.80p 146.00p 324080
06/08/2024 138.00p 140.00p 133.60p 138.20p 483863
05/08/2024 135.60p 139.00p 123.20p 138.20p 1965521
02/08/2024 145.00p 148.80p 133.80p 140.40p 1335907
01/08/2024 156.00p 158.80p 145.00p 145.00p 1199052
31/07/2024 153.00p 155.40p 150.10p 155.40p 656019
30/07/2024 151.20p 155.60p 148.80p 153.00p 773797
29/07/2024 154.40p 154.80p 149.40p 150.80p 486336
26/07/2024 145.00p 154.20p 145.00p 151.00p 443651
25/07/2024 145.20p 147.60p 139.80p 146.80p 2031908
24/07/2024 147.20p 160.00p 144.46p 148.80p 1376580
23/07/2024 145.00p 145.40p 141.40p 144.20p 276605
22/07/2024 141.20p 144.60p 139.11p 142.60p 368121
19/07/2024 141.40p 143.40p 135.50p 140.40p 1304378
18/07/2024 150.60p 151.40p 142.60p 146.00p 915317
17/07/2024 154.00p 156.40p 147.20p 149.00p 4762055
16/07/2024 156.00p 156.40p 151.60p 153.60p 759746
15/07/2024 155.00p 156.40p 150.20p 156.40p 788512
12/07/2024 149.00p 156.00p 148.80p 156.00p 1507825
11/07/2024 150.20p 154.60p 148.67p 149.60p 600086

*Close Price adjusted for both dividends and splits