Alphawave IP Group (AWE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 119.20p 121.80p 115.80p 117.00p 270632
24/04/2023 117.40p 121.40p 117.28p 118.00p 452300
21/04/2023 118.00p 118.60p 114.95p 117.40p 193570
20/04/2023 117.00p 118.17p 114.40p 115.80p 220364
19/04/2023 120.80p 122.41p 116.00p 117.00p 336383
18/04/2023 118.00p 122.20p 118.00p 119.80p 409017
17/04/2023 122.60p 122.60p 118.00p 121.60p 571200
14/04/2023 117.80p 121.00p 116.00p 120.00p 260941
13/04/2023 118.00p 118.00p 114.40p 116.00p 185917
12/04/2023 117.00p 118.00p 115.00p 117.60p 153537
11/04/2023 115.60p 118.00p 115.00p 116.80p 196774
06/04/2023 117.80p 117.80p 114.00p 115.00p 386882
05/04/2023 114.80p 117.23p 114.80p 115.60p 202980
04/04/2023 119.80p 119.80p 114.40p 114.80p 257964
03/04/2023 119.00p 119.00p 115.00p 116.20p 570214
31/03/2023 110.00p 118.58p 110.00p 117.20p 1352817
30/03/2023 107.40p 114.40p 107.40p 112.60p 335907
29/03/2023 106.60p 110.80p 103.00p 107.20p 261822
28/03/2023 108.40p 110.00p 104.00p 104.40p 437057
27/03/2023 109.80p 110.00p 105.00p 108.40p 249377
24/03/2023 106.40p 106.40p 102.60p 104.40p 463527
23/03/2023 103.40p 107.20p 102.80p 105.80p 431566
22/03/2023 101.80p 106.00p 101.00p 105.00p 348484
21/03/2023 103.60p 107.00p 100.80p 103.00p 615378
20/03/2023 104.00p 109.80p 101.20p 104.00p 591959
17/03/2023 103.00p 111.80p 103.00p 107.00p 825054
16/03/2023 105.40p 106.00p 101.80p 103.00p 882005
15/03/2023 110.00p 110.00p 101.67p 104.80p 385917
14/03/2023 107.80p 110.00p 107.80p 108.20p 381601
13/03/2023 108.00p 110.16p 100.60p 107.80p 810354
10/03/2023 107.00p 111.40p 104.60p 107.80p 936641
09/03/2023 107.40p 112.60p 107.40p 111.80p 927413
08/03/2023 105.20p 108.63p 101.40p 108.20p 935409
07/03/2023 95.90p 107.60p 95.90p 105.60p 1835832
06/03/2023 97.50p 98.60p 94.50p 95.80p 678151
03/03/2023 91.00p 98.90p 91.00p 97.50p 1195645
02/03/2023 95.80p 95.80p 91.40p 93.80p 350821
01/03/2023 91.10p 94.10p 90.50p 92.00p 769068
28/02/2023 92.40p 94.50p 90.00p 91.10p 640646
27/02/2023 91.00p 94.21p 90.00p 93.50p 1307608
24/02/2023 89.30p 93.00p 89.30p 89.30p 6052149
23/02/2023 92.00p 93.70p 89.55p 90.10p 592108
22/02/2023 92.40p 93.00p 88.40p 91.00p 1353227
21/02/2023 93.70p 94.21p 90.50p 92.70p 895201
20/02/2023 95.70p 98.90p 93.80p 94.00p 902624
17/02/2023 93.10p 94.70p 93.00p 93.60p 329553
16/02/2023 94.50p 95.20p 92.30p 94.60p 543861
15/02/2023 94.50p 96.20p 93.60p 93.60p 668102
14/02/2023 97.50p 97.50p 93.20p 93.90p 836559
13/02/2023 95.80p 96.36p 94.70p 95.20p 1700783
10/02/2023 96.00p 96.80p 94.75p 95.80p 1376701
09/02/2023 96.30p 96.30p 94.00p 96.00p 1491509
08/02/2023 99.20p 99.70p 95.61p 95.80p 1717150
07/02/2023 99.40p 103.58p 97.00p 97.80p 1526204
06/02/2023 97.00p 104.60p 96.65p 99.00p 1635883
03/02/2023 97.10p 99.60p 95.70p 96.50p 1599985
02/02/2023 96.90p 99.00p 96.30p 97.10p 1623680
01/02/2023 96.00p 97.60p 94.40p 95.50p 4488394
31/01/2023 96.00p 96.60p 95.00p 95.10p 481456
30/01/2023 94.90p 97.50p 94.50p 95.80p 800535
27/01/2023 98.70p 98.70p 94.40p 96.50p 587852
26/01/2023 95.50p 98.60p 95.02p 96.90p 396390
25/01/2023 95.00p 96.60p 93.00p 94.50p 463529
24/01/2023 95.70p 99.40p 95.00p 96.30p 339586
23/01/2023 97.00p 97.90p 94.50p 95.10p 352644
20/01/2023 100.00p 102.40p 95.40p 97.10p 407433
19/01/2023 104.00p 104.00p 98.00p 99.60p 440549
18/01/2023 105.80p 107.60p 102.20p 102.20p 490701
17/01/2023 110.00p 111.40p 105.40p 105.80p 505077
16/01/2023 109.00p 112.40p 105.00p 110.80p 567748
13/01/2023 114.60p 123.00p 107.40p 107.40p 2325355
12/01/2023 118.00p 124.00p 116.24p 123.00p 688112
11/01/2023 120.00p 122.80p 116.80p 118.00p 415427
10/01/2023 117.00p 124.60p 115.74p 120.00p 723109
09/01/2023 117.60p 117.60p 109.80p 117.20p 393226
06/01/2023 112.40p 116.80p 111.00p 115.20p 296759
05/01/2023 108.80p 114.37p 108.00p 112.80p 913299
04/01/2023 114.80p 114.80p 108.20p 108.80p 426072
03/01/2023 102.00p 114.80p 102.00p 114.80p 490688
30/12/2022 98.00p 102.00p 98.00p 102.00p 88492
29/12/2022 97.00p 101.80p 93.80p 101.60p 296908
28/12/2022 98.10p 98.50p 95.00p 96.00p 180901
23/12/2022 97.20p 98.16p 96.00p 97.60p 52066
22/12/2022 93.50p 102.20p 93.40p 97.10p 1770523
21/12/2022 92.20p 94.60p 90.10p 94.00p 311257
20/12/2022 95.40p 100.62p 91.02p 91.80p 411066
19/12/2022 96.70p 98.70p 95.10p 95.50p 510785
16/12/2022 98.10p 98.52p 96.30p 96.80p 2235211
15/12/2022 100.60p 102.35p 98.10p 99.00p 239600
14/12/2022 100.20p 100.20p 98.50p 100.20p 167038
13/12/2022 98.10p 104.80p 98.10p 101.20p 569139
12/12/2022 95.30p 101.80p 95.00p 98.30p 952668
09/12/2022 101.20p 102.00p 96.42p 99.20p 410793
08/12/2022 96.00p 97.50p 95.10p 97.50p 1246203
07/12/2022 102.80p 108.80p 96.30p 96.30p 365953
06/12/2022 107.40p 107.80p 102.00p 102.00p 391945
05/12/2022 107.40p 109.80p 105.80p 107.40p 268836
02/12/2022 108.00p 111.00p 107.00p 107.20p 318753
01/12/2022 104.40p 109.80p 102.60p 108.00p 724325
30/11/2022 106.20p 109.80p 103.09p 106.00p 508109
29/11/2022 106.00p 110.00p 104.01p 104.20p 226139
28/11/2022 105.40p 111.60p 105.40p 108.80p 112565
25/11/2022 109.80p 112.72p 107.16p 110.60p 85595
24/11/2022 110.00p 112.80p 106.99p 111.00p 155802
23/11/2022 108.40p 114.80p 108.40p 110.60p 191541
22/11/2022 108.40p 115.00p 108.40p 113.00p 340995
21/11/2022 113.00p 114.40p 112.31p 113.80p 296638
18/11/2022 112.00p 114.20p 106.20p 112.40p 245288
17/11/2022 108.20p 112.40p 107.80p 108.80p 339396
16/11/2022 109.00p 114.40p 107.40p 108.60p 409848
15/11/2022 107.40p 114.80p 107.40p 108.00p 309593
14/11/2022 108.00p 111.80p 107.80p 108.80p 277499
11/11/2022 109.00p 113.80p 103.53p 110.80p 656932
10/11/2022 104.60p 108.80p 100.60p 104.80p 779002
09/11/2022 104.00p 107.20p 101.00p 102.00p 618455
08/11/2022 106.00p 109.80p 105.20p 105.40p 239938
07/11/2022 107.20p 114.80p 107.00p 107.40p 150151
04/11/2022 110.40p 114.60p 107.67p 108.40p 348762
03/11/2022 110.80p 110.80p 108.00p 110.00p 274586
02/11/2022 113.00p 114.80p 109.20p 111.00p 434354
01/11/2022 113.60p 116.00p 108.80p 110.20p 577346
31/10/2022 112.00p 114.80p 107.20p 112.80p 403085
28/10/2022 115.00p 115.00p 108.00p 111.00p 596800
27/10/2022 110.00p 118.74p 100.00p 110.00p 35062976
26/10/2022 118.80p 121.00p 118.22p 119.80p 209642
25/10/2022 115.00p 119.00p 112.40p 119.00p 209713
24/10/2022 118.00p 124.80p 113.40p 113.60p 148698
21/10/2022 120.80p 121.20p 118.20p 119.00p 97423
20/10/2022 122.40p 125.40p 114.20p 120.20p 265427
19/10/2022 115.40p 122.40p 112.00p 122.20p 291010
18/10/2022 112.60p 115.20p 110.60p 115.20p 459727
17/10/2022 110.40p 116.00p 109.00p 110.80p 299368
14/10/2022 115.20p 117.51p 110.60p 110.60p 397076
13/10/2022 116.20p 123.71p 107.60p 114.00p 770589
12/10/2022 120.00p 123.60p 115.40p 116.00p 285301
11/10/2022 124.00p 124.00p 118.83p 122.00p 213442
10/10/2022 133.00p 133.00p 123.40p 124.60p 378533
07/10/2022 143.60p 143.60p 129.20p 131.60p 227971
06/10/2022 141.60p 146.15p 136.00p 137.60p 98476
05/10/2022 140.40p 144.43p 140.40p 144.00p 118878
04/10/2022 141.80p 145.00p 139.28p 142.80p 153291
03/10/2022 135.00p 140.20p 135.00p 138.00p 305400
30/09/2022 131.20p 139.80p 131.20p 137.80p 360929
29/09/2022 137.20p 144.80p 133.80p 134.60p 289765
28/09/2022 141.20p 147.80p 138.40p 140.00p 1158801
27/09/2022 135.80p 150.00p 135.80p 149.40p 299631
26/09/2022 130.20p 137.80p 129.40p 137.20p 233815
23/09/2022 134.00p 139.20p 130.60p 131.40p 169682
22/09/2022 146.00p 157.80p 131.60p 132.00p 348499
21/09/2022 152.00p 157.80p 145.80p 148.80p 396782
20/09/2022 158.00p 160.00p 151.60p 156.00p 440032
19/09/2022 153.20p 161.61p 146.20p 161.00p 694813
16/09/2022 153.20p 161.61p 146.20p 161.00p 694813
15/09/2022 151.80p 156.80p 146.07p 152.40p 182600
14/09/2022 149.60p 151.15p 146.00p 149.00p 149148
13/09/2022 153.00p 153.00p 147.20p 149.40p 272231
12/09/2022 144.00p 150.00p 136.70p 149.60p 310119
09/09/2022 139.80p 144.00p 139.14p 143.80p 471248
08/09/2022 137.20p 141.80p 132.20p 139.60p 137519
07/09/2022 135.60p 139.53p 132.20p 135.20p 503240
06/09/2022 137.20p 141.20p 136.75p 139.20p 950148
05/09/2022 138.00p 140.20p 132.40p 136.40p 83496
02/09/2022 134.20p 142.00p 130.20p 139.20p 621249
01/09/2022 137.60p 139.40p 127.18p 132.00p 476519
31/08/2022 133.40p 137.80p 132.20p 134.20p 429407
30/08/2022 130.00p 135.80p 130.00p 133.80p 388301
29/08/2022 128.40p 136.00p 123.20p 131.40p 1494353
26/08/2022 128.40p 136.00p 123.20p 131.40p 1494353
25/08/2022 122.40p 126.60p 119.40p 123.00p 407955
24/08/2022 125.20p 133.60p 118.40p 121.00p 256029
23/08/2022 126.20p 133.00p 122.00p 123.60p 152734
22/08/2022 135.40p 143.80p 124.20p 126.20p 489722
19/08/2022 142.20p 144.20p 134.20p 136.00p 278540
18/08/2022 137.00p 149.40p 135.40p 138.60p 122519
17/08/2022 143.00p 152.20p 136.00p 137.60p 382848
16/08/2022 148.40p 153.70p 144.34p 145.80p 550751
15/08/2022 143.80p 152.20p 137.25p 150.00p 251606
12/08/2022 140.00p 144.00p 135.40p 144.00p 239062
11/08/2022 144.00p 144.00p 135.81p 140.60p 205258
10/08/2022 138.20p 144.03p 135.37p 141.60p 612733
09/08/2022 134.80p 145.00p 134.00p 136.00p 483270
08/08/2022 142.60p 143.00p 132.49p 133.40p 295900
05/08/2022 144.20p 145.80p 135.40p 136.20p 236420
04/08/2022 145.20p 146.80p 141.60p 144.20p 239522
03/08/2022 133.20p 144.60p 128.60p 144.60p 512817
02/08/2022 133.20p 134.40p 128.40p 130.20p 502066
01/08/2022 134.40p 137.00p 133.00p 135.00p 684889
29/07/2022 137.00p 137.00p 133.00p 134.60p 389679
28/07/2022 137.00p 137.00p 134.20p 135.80p 910608
27/07/2022 134.20p 136.00p 132.80p 133.80p 625166
26/07/2022 136.00p 141.21p 132.00p 133.20p 809635
25/07/2022 137.40p 140.49p 132.53p 134.60p 1385491
22/07/2022 137.60p 144.00p 134.13p 137.00p 437579
21/07/2022 135.60p 139.40p 133.80p 137.60p 4143926
20/07/2022 128.80p 138.00p 126.20p 133.00p 7293142
19/07/2022 122.00p 131.20p 121.60p 129.20p 16319803
18/07/2022 122.00p 128.62p 121.20p 122.00p 3010843
15/07/2022 119.20p 122.40p 119.20p 121.40p 984234
14/07/2022 122.40p 124.40p 119.40p 119.80p 270424
13/07/2022 124.20p 126.40p 118.40p 120.60p 1306585

*Close Price adjusted for both dividends and splits