Alphawave IP Group (AWE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/07/2024 148.20p 151.40p 148.20p 151.20p 390272
09/07/2024 153.20p 154.00p 147.00p 147.80p 323963
08/07/2024 151.40p 154.80p 148.20p 150.00p 746013
05/07/2024 146.60p 153.40p 145.00p 150.20p 827907
04/07/2024 144.00p 148.40p 144.00p 146.60p 293376
03/07/2024 145.00p 147.00p 143.20p 147.00p 800208
02/07/2024 143.80p 144.60p 135.68p 141.80p 5974351
01/07/2024 140.80p 145.60p 140.80p 141.60p 4498680
28/06/2024 143.00p 144.40p 141.00p 144.00p 436930
27/06/2024 140.60p 142.80p 139.20p 140.00p 546925
26/06/2024 138.60p 144.38p 138.20p 140.40p 1039075
25/06/2024 138.60p 142.20p 136.40p 141.20p 510607
24/06/2024 140.40p 143.40p 136.80p 140.60p 886467
21/06/2024 142.00p 145.00p 139.53p 142.40p 2415008
20/06/2024 148.60p 150.20p 142.80p 142.80p 495446
19/06/2024 146.00p 148.41p 142.80p 147.40p 721117
18/06/2024 145.40p 147.40p 142.80p 143.80p 523994
17/06/2024 143.00p 151.60p 140.35p 142.60p 1941997
14/06/2024 154.00p 157.00p 141.00p 141.00p 1526595
13/06/2024 157.40p 158.00p 152.00p 152.60p 1389570
12/06/2024 154.20p 158.40p 148.60p 156.00p 3343701
11/06/2024 143.00p 152.00p 143.00p 152.00p 2285003
10/06/2024 133.00p 143.00p 133.00p 143.00p 1755047
07/06/2024 133.00p 137.80p 128.88p 136.20p 1345596
06/06/2024 127.00p 143.79p 124.00p 134.60p 5032912
05/06/2024 138.00p 138.00p 126.60p 126.60p 2247377
04/06/2024 139.40p 140.60p 135.40p 136.80p 5179940
03/06/2024 134.60p 138.60p 133.60p 138.60p 1846223
31/05/2024 138.40p 139.00p 132.14p 133.80p 2398582
30/05/2024 139.20p 141.60p 136.60p 141.60p 908932
29/05/2024 138.60p 141.39p 136.00p 137.00p 4814942
28/05/2024 134.40p 139.80p 133.50p 139.60p 911823
24/05/2024 137.00p 140.00p 134.60p 134.80p 1459591
23/05/2024 129.20p 137.80p 129.20p 137.80p 1896456
22/05/2024 126.00p 132.40p 126.00p 128.80p 1028401
21/05/2024 130.00p 131.20p 125.80p 129.00p 2223031
20/05/2024 123.00p 132.96p 123.00p 129.60p 3430513
17/05/2024 124.60p 126.40p 122.80p 123.40p 2153408
16/05/2024 125.80p 128.80p 125.00p 125.00p 3373067
15/05/2024 127.60p 128.60p 125.30p 127.00p 3744521
14/05/2024 121.00p 126.20p 121.00p 126.20p 2202431
13/05/2024 125.40p 126.80p 118.60p 121.80p 1725198
10/05/2024 124.40p 126.80p 121.80p 125.40p 1446316
09/05/2024 123.40p 123.80p 118.40p 122.80p 1785954
08/05/2024 121.00p 125.00p 120.00p 125.00p 2112994
07/05/2024 119.00p 126.00p 117.80p 120.20p 1493091
03/05/2024 112.00p 120.95p 111.91p 118.00p 2080174
02/05/2024 115.40p 117.80p 111.40p 111.40p 3737294
01/05/2024 124.60p 128.20p 112.12p 116.00p 2986879
30/04/2024 127.00p 128.80p 123.80p 127.60p 2795205
29/04/2024 119.20p 127.00p 119.00p 125.80p 3204306
26/04/2024 119.20p 122.00p 115.00p 117.80p 2318308
25/04/2024 113.00p 117.40p 110.20p 117.00p 3041551
24/04/2024 113.00p 114.00p 102.60p 113.60p 2684507
23/04/2024 110.20p 116.20p 108.00p 108.00p 1396567
22/04/2024 116.00p 119.40p 110.60p 112.00p 1994335
19/04/2024 115.40p 117.60p 111.00p 117.60p 1753708
18/04/2024 115.20p 118.12p 112.20p 115.40p 1401903
17/04/2024 121.60p 125.60p 115.20p 115.20p 3152763
16/04/2024 129.00p 130.89p 111.00p 124.00p 9193897
15/04/2024 168.00p 168.20p 163.40p 166.00p 1119683
12/04/2024 171.20p 178.80p 169.00p 171.40p 938952
11/04/2024 160.80p 171.60p 160.80p 171.60p 824717
10/04/2024 157.60p 163.00p 155.80p 163.00p 638332
09/04/2024 165.00p 166.00p 153.60p 156.60p 1109161
08/04/2024 167.40p 171.20p 164.20p 164.20p 480292
05/04/2024 170.60p 172.20p 167.20p 167.40p 425718
04/04/2024 170.00p 175.00p 170.00p 170.60p 506891
03/04/2024 169.40p 170.60p 166.20p 170.00p 638451
02/04/2024 175.00p 181.60p 164.40p 169.80p 1082095
28/03/2024 175.00p 177.35p 171.80p 175.00p 540587
27/03/2024 177.80p 177.80p 172.80p 176.60p 463073
26/03/2024 177.20p 177.20p 171.80p 173.60p 386098
25/03/2024 178.20p 178.20p 167.39p 173.20p 503800
22/03/2024 173.60p 178.40p 171.00p 174.60p 567811
21/03/2024 172.60p 176.00p 169.60p 175.00p 1052003
20/03/2024 175.80p 175.80p 168.60p 169.40p 705210
19/03/2024 175.80p 175.80p 164.00p 168.60p 558858
18/03/2024 166.60p 175.20p 165.20p 171.80p 661862
15/03/2024 177.20p 177.20p 165.78p 165.80p 1067123
14/03/2024 171.60p 176.80p 170.60p 173.00p 679666
13/03/2024 179.80p 184.40p 170.00p 175.80p 3125413
12/03/2024 182.60p 182.60p 169.40p 176.00p 852429
11/03/2024 185.60p 187.60p 173.60p 179.60p 2055882
08/03/2024 190.00p 193.00p 186.00p 188.40p 2148281
07/03/2024 189.00p 192.00p 186.00p 189.80p 1271885
06/03/2024 184.60p 189.20p 179.00p 187.40p 3633337
05/03/2024 184.40p 185.00p 179.00p 180.80p 3263686
04/03/2024 183.80p 189.40p 179.23p 181.40p 5777417
01/03/2024 173.80p 182.00p 171.00p 182.00p 3286389
29/02/2024 173.80p 178.40p 169.00p 172.00p 6986759
28/02/2024 173.00p 174.80p 170.40p 172.40p 4985965
27/02/2024 167.00p 174.00p 166.20p 172.00p 1316271
26/02/2024 160.80p 169.00p 160.80p 167.00p 1797758
23/02/2024 163.40p 164.05p 159.20p 162.00p 625807
22/02/2024 160.00p 164.00p 157.00p 164.00p 1871684
21/02/2024 160.00p 160.36p 155.00p 157.00p 1084802
20/02/2024 153.00p 158.60p 152.11p 158.60p 755653
19/02/2024 153.00p 158.20p 150.24p 155.80p 4475968
16/02/2024 156.80p 157.60p 150.44p 153.80p 1189839
15/02/2024 148.20p 156.40p 148.20p 156.00p 1741761
14/02/2024 149.00p 152.40p 142.80p 151.80p 1007026
13/02/2024 155.00p 155.60p 146.40p 149.00p 1407204
12/02/2024 153.80p 157.60p 147.00p 154.00p 1282401
09/02/2024 138.40p 153.60p 136.40p 153.40p 2816793
08/02/2024 128.00p 144.39p 127.20p 138.20p 1849302

*Close Price adjusted for both dividends and splits