Alphawave IP Group (AWE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 128.00p 144.39p 127.20p 138.20p 1849302
07/02/2024 126.80p 128.60p 123.80p 126.40p 1003873
06/02/2024 130.20p 130.60p 125.60p 126.20p 3578845
05/02/2024 130.00p 132.60p 127.56p 130.00p 4421602
02/02/2024 128.00p 133.00p 127.76p 130.80p 689676
01/02/2024 130.20p 131.20p 123.40p 125.00p 2440497
31/01/2024 126.00p 132.60p 125.00p 130.00p 771853
30/01/2024 120.60p 130.60p 120.60p 125.80p 922772
29/01/2024 123.00p 126.40p 118.60p 120.00p 1296577
26/01/2024 122.20p 126.20p 118.00p 122.40p 1341510
25/01/2024 125.00p 126.60p 122.60p 124.00p 4676388
24/01/2024 126.40p 129.00p 123.20p 124.40p 1898818
23/01/2024 130.40p 131.20p 124.60p 126.20p 1006521
22/01/2024 120.80p 138.00p 118.60p 128.80p 5666043
19/01/2024 114.20p 117.60p 112.80p 116.00p 3228775
18/01/2024 110.20p 112.60p 109.60p 112.00p 700459
17/01/2024 110.20p 110.40p 105.60p 109.40p 547667
16/01/2024 110.60p 113.00p 110.00p 111.20p 1217575
15/01/2024 114.00p 114.00p 109.40p 112.00p 370225
12/01/2024 114.40p 115.80p 110.20p 111.40p 431286
11/01/2024 115.60p 117.40p 113.00p 113.60p 299435
10/01/2024 116.20p 119.00p 113.20p 115.40p 979302
09/01/2024 118.00p 118.80p 116.00p 118.00p 810951
08/01/2024 121.60p 122.00p 116.00p 118.00p 1382143
05/01/2024 125.40p 125.40p 118.80p 119.00p 2206163
04/01/2024 123.60p 124.00p 120.96p 122.60p 291977
03/01/2024 126.60p 126.60p 119.60p 121.40p 853824
02/01/2024 128.60p 129.80p 120.80p 125.80p 759207
29/12/2023 130.80p 132.40p 128.40p 128.80p 216966
28/12/2023 126.00p 132.00p 125.40p 131.00p 560748
27/12/2023 126.20p 130.00p 126.20p 127.80p 193939
22/12/2023 125.60p 127.60p 122.68p 126.00p 339240
21/12/2023 120.80p 125.80p 118.20p 125.60p 579865
20/12/2023 127.40p 129.00p 122.60p 123.80p 1150169
19/12/2023 127.60p 128.40p 124.00p 126.00p 959359
18/12/2023 123.00p 126.80p 120.80p 125.00p 602474
15/12/2023 119.60p 124.80p 119.60p 123.40p 1008746
14/12/2023 116.80p 127.20p 116.20p 120.40p 1032140
13/12/2023 117.00p 117.00p 111.60p 114.60p 1072489
12/12/2023 118.00p 118.00p 114.20p 114.40p 181811
11/12/2023 115.60p 116.80p 114.20p 115.20p 933415
08/12/2023 115.80p 120.00p 113.80p 117.00p 297800
07/12/2023 115.00p 116.40p 113.40p 114.80p 409572
06/12/2023 115.80p 118.20p 114.00p 115.40p 508154
05/12/2023 116.80p 118.80p 115.20p 115.20p 1574442
04/12/2023 114.20p 118.80p 114.20p 116.80p 576270
01/12/2023 112.40p 115.40p 111.00p 115.20p 697897
30/11/2023 118.40p 118.40p 112.00p 112.00p 2241449
29/11/2023 112.80p 116.40p 112.50p 116.00p 445732
28/11/2023 113.80p 114.80p 108.20p 112.20p 204797
27/11/2023 112.40p 115.00p 111.40p 111.40p 470218
24/11/2023 113.40p 115.00p 111.20p 112.40p 214635
23/11/2023 112.40p 112.40p 108.60p 111.40p 139057
22/11/2023 110.00p 115.00p 106.20p 110.00p 439915
21/11/2023 109.60p 110.35p 106.60p 107.40p 181519
20/11/2023 109.00p 111.00p 107.00p 108.80p 314700
17/11/2023 104.00p 110.80p 104.00p 108.00p 249593
16/11/2023 106.00p 110.00p 105.00p 106.40p 744752
15/11/2023 105.00p 110.60p 104.00p 107.40p 413533
14/11/2023 100.00p 107.20p 100.00p 105.40p 660247
13/11/2023 102.40p 103.60p 100.00p 102.40p 321979
10/11/2023 102.40p 106.20p 99.00p 102.40p 1194289
09/11/2023 106.00p 106.76p 102.80p 104.80p 349729
08/11/2023 102.20p 106.60p 102.20p 104.60p 278575
07/11/2023 105.40p 106.80p 103.40p 104.60p 251466
06/11/2023 106.40p 107.00p 103.80p 103.80p 433901
03/11/2023 106.40p 107.20p 103.40p 104.00p 442722
02/11/2023 100.00p 107.54p 98.77p 104.40p 980717
01/11/2023 98.30p 100.00p 96.20p 99.10p 1031833
31/10/2023 98.70p 101.60p 97.38p 98.00p 367469
30/10/2023 103.60p 103.60p 98.50p 98.50p 412003
27/10/2023 97.10p 103.00p 97.10p 101.20p 397885
26/10/2023 97.20p 99.00p 94.30p 97.30p 493244
25/10/2023 101.20p 101.20p 96.50p 97.20p 377505
24/10/2023 97.70p 100.80p 97.00p 99.00p 765050
23/10/2023 99.00p 101.00p 95.10p 99.50p 591858
20/10/2023 103.40p 105.46p 98.00p 99.30p 727190
19/10/2023 103.80p 107.20p 101.80p 105.60p 304289
18/10/2023 110.60p 110.60p 103.00p 103.80p 607500
17/10/2023 111.40p 111.86p 107.00p 108.00p 895977
16/10/2023 106.00p 110.80p 106.00p 108.80p 396516
13/10/2023 112.40p 114.40p 107.20p 108.00p 791593
12/10/2023 114.60p 116.48p 112.40p 112.40p 8750184
11/10/2023 115.80p 118.80p 114.60p 114.60p 258955
10/10/2023 114.80p 119.80p 114.60p 117.60p 481654
09/10/2023 115.20p 117.00p 113.60p 115.00p 438259
06/10/2023 113.20p 117.40p 111.00p 114.60p 6794780
05/10/2023 113.00p 116.20p 112.40p 114.80p 429890
04/10/2023 110.00p 115.80p 108.60p 115.00p 745966
03/10/2023 111.00p 113.60p 109.60p 110.00p 1983813
02/10/2023 113.20p 117.40p 111.60p 112.00p 1069754
29/09/2023 112.40p 116.68p 110.00p 114.20p 1063312
28/09/2023 119.20p 119.20p 112.20p 112.60p 876938
27/09/2023 120.60p 122.99p 112.20p 119.20p 3196076
26/09/2023 130.00p 130.00p 118.60p 119.00p 2032926
25/09/2023 145.00p 145.00p 125.60p 129.00p 1405417
22/09/2023 146.00p 149.40p 141.94p 147.00p 353748
21/09/2023 147.00p 150.00p 145.00p 147.40p 426404
20/09/2023 145.00p 148.20p 142.60p 147.20p 266675
19/09/2023 145.00p 147.40p 142.87p 144.40p 243835
18/09/2023 147.20p 148.00p 143.80p 144.60p 85923
15/09/2023 148.80p 153.80p 148.80p 150.00p 568357
14/09/2023 141.40p 152.40p 141.40p 152.40p 282631
13/09/2023 147.00p 147.00p 140.20p 144.80p 187801
12/09/2023 148.60p 150.00p 141.60p 144.40p 219788
11/09/2023 149.00p 153.36p 146.60p 150.00p 398410
08/09/2023 147.20p 151.00p 144.60p 148.60p 191254
07/09/2023 151.80p 154.24p 148.20p 149.80p 320805
06/09/2023 146.20p 154.00p 146.20p 151.40p 439426
05/09/2023 144.00p 147.20p 139.40p 146.20p 864515
04/09/2023 139.60p 143.40p 139.60p 141.80p 854938
01/09/2023 143.00p 144.25p 140.80p 142.80p 223917
31/08/2023 147.80p 147.80p 143.20p 144.00p 361145
30/08/2023 146.80p 149.00p 143.40p 144.40p 218491
29/08/2023 139.40p 146.00p 139.40p 144.60p 9850855
25/08/2023 141.40p 145.40p 140.00p 141.00p 427696
24/08/2023 150.00p 153.40p 139.40p 141.80p 1203114
23/08/2023 141.60p 149.80p 140.08p 149.00p 287609
22/08/2023 144.00p 146.00p 141.00p 144.20p 229987
21/08/2023 145.60p 146.00p 140.20p 142.40p 301941
18/08/2023 149.80p 151.20p 142.00p 146.40p 612832
17/08/2023 160.00p 160.00p 151.00p 151.60p 2588990
16/08/2023 155.80p 161.40p 154.60p 157.20p 422435
15/08/2023 152.40p 155.00p 152.40p 155.00p 677828
14/08/2023 151.60p 154.40p 150.00p 154.20p 258211
11/08/2023 156.00p 156.00p 151.80p 153.20p 1263769
10/08/2023 155.00p 156.60p 152.00p 154.80p 617180
09/08/2023 153.00p 157.76p 151.20p 153.00p 751591
08/08/2023 150.00p 153.00p 149.80p 151.40p 295506
07/08/2023 154.20p 155.60p 150.20p 153.00p 357121
04/08/2023 158.00p 158.00p 152.80p 154.80p 549517
03/08/2023 159.00p 159.80p 154.00p 155.40p 583022
02/08/2023 156.00p 160.00p 153.20p 157.80p 439505
01/08/2023 161.00p 162.51p 157.40p 159.00p 1001569
31/07/2023 164.00p 164.00p 159.80p 161.20p 329450
28/07/2023 165.00p 165.00p 159.60p 162.60p 503206
27/07/2023 158.00p 161.40p 157.00p 160.00p 287810
26/07/2023 160.20p 164.60p 157.00p 158.20p 474536
25/07/2023 164.40p 165.00p 159.60p 160.40p 918888
24/07/2023 165.00p 165.00p 159.60p 164.60p 573767
21/07/2023 160.00p 162.20p 156.60p 161.20p 698358
20/07/2023 158.20p 166.20p 155.60p 159.80p 1103223
19/07/2023 142.20p 156.60p 140.32p 155.20p 1601588
18/07/2023 143.00p 143.00p 137.20p 141.00p 354129
17/07/2023 142.00p 144.80p 139.00p 141.40p 284940
14/07/2023 141.00p 148.00p 139.90p 144.40p 1043508
13/07/2023 140.00p 142.00p 137.00p 141.00p 755818
12/07/2023 133.80p 144.00p 133.80p 137.80p 815946
11/07/2023 132.00p 136.20p 132.00p 133.00p 386437
10/07/2023 132.20p 134.80p 130.05p 134.40p 583753
07/07/2023 129.80p 132.80p 124.60p 132.20p 830204
06/07/2023 142.00p 142.00p 128.60p 130.00p 813824
05/07/2023 143.00p 143.41p 138.26p 139.00p 587946
04/07/2023 144.20p 146.20p 139.20p 144.40p 314824
03/07/2023 142.00p 147.40p 142.00p 145.00p 501616
30/06/2023 147.00p 147.00p 141.80p 143.40p 543285
29/06/2023 148.80p 152.56p 144.00p 147.00p 3184681
28/06/2023 142.20p 150.00p 142.20p 146.20p 929804
27/06/2023 140.00p 143.80p 139.00p 142.40p 1627755
26/06/2023 138.60p 144.41p 137.00p 140.80p 1639116
23/06/2023 140.00p 141.80p 136.40p 140.00p 677716
22/06/2023 136.60p 140.43p 134.40p 139.60p 2386535
21/06/2023 139.20p 139.20p 136.20p 137.00p 716412
20/06/2023 134.60p 141.23p 131.18p 136.60p 815428
19/06/2023 133.00p 135.40p 129.20p 132.80p 259560
16/06/2023 135.40p 139.80p 130.47p 133.00p 521586
15/06/2023 135.00p 139.00p 129.00p 131.80p 815153
14/06/2023 124.00p 136.40p 124.00p 132.40p 611570
13/06/2023 119.40p 124.80p 115.00p 122.80p 643648
12/06/2023 117.80p 119.80p 115.40p 115.40p 485567
09/06/2023 116.60p 120.00p 115.80p 116.40p 292957
08/06/2023 124.00p 124.00p 117.00p 117.60p 239217
07/06/2023 120.00p 124.60p 118.94p 119.80p 334691
06/06/2023 126.00p 126.00p 117.09p 122.40p 519129
05/06/2023 120.20p 124.80p 120.20p 121.80p 450402
02/06/2023 120.00p 124.40p 120.00p 123.20p 511299
01/06/2023 117.00p 123.12p 116.00p 121.00p 494769
31/05/2023 125.00p 127.07p 114.60p 118.20p 2208004
30/05/2023 130.80p 131.40p 121.50p 124.00p 6715824
26/05/2023 110.00p 135.00p 109.00p 125.80p 1867568
25/05/2023 99.00p 114.00p 98.86p 113.20p 935650
24/05/2023 104.80p 106.01p 98.70p 98.70p 1099221
23/05/2023 104.80p 107.80p 99.10p 104.60p 1931887
22/05/2023 103.00p 110.00p 100.00p 104.00p 1163326
19/05/2023 115.00p 101.40p 101.40p 101.40p 0
18/05/2023 115.00p 101.40p 101.40p 101.40p 0
17/05/2023 115.00p 101.40p 101.40p 101.40p 0
16/05/2023 115.00p 101.40p 101.40p 101.40p 0
15/05/2023 115.00p 101.40p 101.40p 101.40p 0
12/05/2023 115.00p 101.40p 101.40p 101.40p 0
11/05/2023 115.00p 101.40p 101.40p 101.40p 0
10/05/2023 115.00p 101.40p 101.40p 101.40p 0
09/05/2023 115.00p 101.40p 101.40p 101.40p 0
05/05/2023 115.00p 101.40p 101.40p 101.40p 0
04/05/2023 115.00p 101.40p 101.40p 101.40p 0
03/05/2023 115.00p 101.40p 101.40p 101.40p 0
02/05/2023 115.00p 101.40p 101.40p 101.40p 0
28/04/2023 115.00p 119.00p 94.50p 101.40p 4536986
27/04/2023 118.60p 119.20p 115.00p 119.20p 291601
26/04/2023 117.20p 119.80p 115.20p 115.80p 4211444

*Close Price adjusted for both dividends and splits