Alphawave IP Group (AWE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/07/2022 131.20p 133.47p 127.40p 128.60p 286324
11/07/2022 133.60p 139.33p 127.00p 129.60p 349552
08/07/2022 129.00p 135.26p 126.09p 129.00p 615779
07/07/2022 127.80p 131.07p 127.80p 129.20p 271530
06/07/2022 128.20p 136.20p 126.40p 127.00p 440224
05/07/2022 129.80p 135.95p 128.00p 130.80p 499658
04/07/2022 133.80p 136.24p 128.20p 130.00p 172434
01/07/2022 140.00p 140.00p 128.96p 130.40p 445023
30/06/2022 142.80p 142.80p 134.40p 134.40p 682939
29/06/2022 150.60p 151.16p 138.60p 139.20p 359417
28/06/2022 152.00p 162.45p 150.00p 150.00p 372141
27/06/2022 155.20p 168.28p 155.20p 159.40p 315388
24/06/2022 154.00p 163.40p 151.20p 162.20p 295692
23/06/2022 146.60p 154.80p 146.60p 150.60p 602088
22/06/2022 143.20p 159.00p 136.40p 148.00p 3096519
21/06/2022 142.00p 145.60p 138.60p 143.80p 512322
20/06/2022 136.60p 147.60p 135.00p 141.40p 1912484
17/06/2022 138.00p 147.00p 136.80p 139.60p 1021886
16/06/2022 148.80p 152.62p 140.00p 140.00p 1295698
15/06/2022 156.80p 156.80p 150.20p 153.00p 504896
14/06/2022 156.00p 160.00p 151.00p 154.40p 948391
13/06/2022 154.60p 164.60p 150.00p 155.40p 2655088
10/06/2022 157.20p 167.20p 157.20p 159.40p 247424
09/06/2022 171.20p 178.64p 162.20p 162.40p 470583
08/06/2022 178.40p 180.27p 172.79p 174.60p 161862
07/06/2022 171.60p 180.00p 171.60p 178.00p 212910
06/06/2022 180.00p 184.80p 173.00p 180.20p 409503
03/06/2022 176.80p 179.80p 173.20p 176.20p 418884
02/06/2022 176.80p 179.80p 173.20p 176.20p 418884
01/06/2022 176.80p 179.80p 173.20p 176.20p 418884
31/05/2022 183.60p 183.60p 173.40p 176.20p 788091
30/05/2022 175.00p 183.20p 171.60p 176.60p 520904
27/05/2022 173.40p 174.40p 165.20p 172.60p 611666
26/05/2022 160.20p 175.00p 154.68p 172.40p 1368973
25/05/2022 162.00p 162.00p 156.40p 159.00p 619972
24/05/2022 166.40p 166.40p 158.20p 159.40p 3706906
23/05/2022 167.40p 167.76p 156.00p 162.00p 1259727
20/05/2022 161.20p 169.20p 156.73p 160.00p 945188
19/05/2022 148.00p 167.60p 148.00p 162.00p 1654574
18/05/2022 155.00p 155.52p 148.86p 154.00p 520300
17/05/2022 142.20p 156.20p 142.20p 152.00p 548888
16/05/2022 148.00p 153.40p 137.60p 138.60p 378106
13/05/2022 140.80p 151.00p 137.72p 147.20p 941854
12/05/2022 145.80p 148.83p 134.00p 138.00p 1937678
11/05/2022 134.00p 150.80p 134.00p 147.00p 2716711
10/05/2022 122.20p 137.40p 121.82p 136.00p 2605203
09/05/2022 124.80p 124.80p 113.60p 122.60p 1059557
06/05/2022 130.20p 134.74p 122.60p 122.60p 622904
05/05/2022 139.80p 147.60p 133.60p 133.60p 767358
04/05/2022 149.40p 149.40p 138.00p 138.00p 722212
03/05/2022 154.40p 156.20p 144.20p 149.20p 1528911
02/05/2022 177.00p 185.40p 130.40p 150.00p 4153908
29/04/2022 177.00p 185.40p 130.40p 150.00p 4153908
28/04/2022 156.00p 160.83p 154.00p 160.00p 743023
27/04/2022 156.80p 157.80p 146.00p 154.00p 495868
26/04/2022 149.20p 154.60p 147.20p 150.00p 572656
25/04/2022 142.00p 149.80p 142.00p 149.80p 371575
22/04/2022 144.00p 148.60p 136.60p 145.00p 942690
21/04/2022 148.60p 149.90p 140.00p 144.40p 517498
20/04/2022 148.00p 159.10p 142.40p 148.00p 330212
19/04/2022 152.80p 155.98p 144.20p 146.00p 891677
18/04/2022 176.20p 181.60p 149.80p 149.80p 2111442
15/04/2022 176.20p 181.60p 149.80p 149.80p 2111442
14/04/2022 176.20p 181.60p 149.80p 149.80p 2111442
13/04/2022 181.40p 187.20p 173.80p 185.80p 213649
12/04/2022 178.00p 185.20p 168.60p 185.20p 354129
11/04/2022 175.80p 181.20p 171.42p 178.20p 208047
08/04/2022 176.40p 184.80p 165.80p 178.20p 235519
07/04/2022 171.80p 180.63p 168.00p 172.00p 229860
06/04/2022 170.00p 177.40p 165.40p 174.00p 305992
05/04/2022 174.00p 177.80p 168.40p 172.00p 436310
04/04/2022 174.40p 177.96p 169.40p 172.00p 386695
01/04/2022 186.00p 187.77p 172.60p 173.00p 1102615
31/03/2022 172.00p 180.19p 172.00p 176.20p 106952
30/03/2022 167.70p 183.00p 166.10p 178.00p 1231417
29/03/2022 169.90p 183.46p 169.90p 175.40p 91094
28/03/2022 171.20p 179.26p 166.70p 175.00p 229691
25/03/2022 179.90p 192.78p 173.00p 175.00p 392849
24/03/2022 191.10p 195.60p 183.80p 187.30p 397316
23/03/2022 185.00p 191.55p 181.36p 190.00p 426807
22/03/2022 173.90p 188.10p 170.10p 185.00p 485251
21/03/2022 170.00p 176.35p 165.10p 173.40p 677393
18/03/2022 162.00p 168.37p 160.00p 167.00p 421380
17/03/2022 164.40p 170.90p 160.10p 163.00p 359560
16/03/2022 155.00p 164.20p 155.00p 164.20p 957440
15/03/2022 149.50p 157.70p 148.54p 151.70p 303039
14/03/2022 157.00p 157.00p 145.00p 153.00p 1002479
11/03/2022 148.90p 153.30p 147.39p 149.50p 228704
10/03/2022 161.20p 161.20p 148.60p 148.60p 155558
09/03/2022 154.90p 158.00p 145.90p 156.00p 915822
08/03/2022 154.10p 155.10p 144.50p 150.30p 608944
07/03/2022 148.00p 153.42p 135.70p 149.20p 642610
04/03/2022 158.00p 164.80p 145.92p 149.20p 532281
03/03/2022 177.90p 177.90p 156.20p 162.50p 589430
02/03/2022 197.00p 197.08p 167.40p 169.30p 637616
01/03/2022 187.90p 201.60p 184.64p 193.60p 830441
28/02/2022 177.50p 187.40p 161.20p 187.00p 418148
25/02/2022 166.40p 173.80p 162.80p 168.50p 712071
24/02/2022 171.70p 172.36p 157.60p 167.00p 1705894
23/02/2022 175.90p 184.60p 171.70p 173.00p 497804
22/02/2022 169.80p 182.47p 169.80p 177.10p 462306
21/02/2022 169.00p 182.92p 169.00p 177.30p 497693
18/02/2022 183.90p 185.40p 171.50p 175.00p 783396
17/02/2022 190.00p 198.89p 179.40p 181.10p 643701
16/02/2022 206.00p 208.80p 194.80p 195.50p 469344
15/02/2022 207.60p 215.20p 200.80p 205.20p 2940265
14/02/2022 186.00p 204.86p 186.00p 202.00p 1259766
11/02/2022 197.20p 204.80p 178.40p 195.30p 1187684
10/02/2022 175.50p 190.40p 169.10p 189.70p 1075215
09/02/2022 175.50p 181.86p 173.90p 175.00p 585959
08/02/2022 179.80p 185.75p 171.90p 176.80p 902701
07/02/2022 163.30p 177.10p 157.00p 172.20p 779535
04/02/2022 160.70p 165.10p 150.30p 163.00p 2408498
03/02/2022 160.10p 165.20p 156.60p 160.10p 667875
02/02/2022 163.40p 165.20p 157.98p 159.60p 384712
01/02/2022 161.10p 168.90p 157.10p 160.80p 624248
31/01/2022 156.00p 168.60p 156.00p 161.50p 270889
28/01/2022 175.60p 175.60p 158.10p 165.00p 821962
27/01/2022 171.80p 175.88p 161.95p 170.80p 577204
26/01/2022 155.00p 173.40p 155.00p 170.00p 788549
25/01/2022 155.00p 169.06p 155.00p 163.50p 585343
24/01/2022 176.30p 176.30p 151.10p 164.50p 820355
21/01/2022 171.00p 175.88p 163.10p 167.10p 778005
20/01/2022 176.00p 180.65p 168.00p 175.00p 734132
19/01/2022 161.10p 181.20p 156.40p 174.50p 1558629
18/01/2022 195.00p 201.53p 160.10p 163.60p 1101603
17/01/2022 179.40p 204.00p 165.67p 193.00p 967740
14/01/2022 171.80p 184.50p 166.20p 175.00p 538285
13/01/2022 179.60p 184.80p 170.00p 170.00p 683220
12/01/2022 169.50p 179.50p 165.00p 177.60p 321020
10/01/2022 174.70p 189.60p 172.60p 173.30p 677064
07/01/2022 182.90p 186.00p 174.40p 183.30p 466477
06/01/2022 181.00p 183.50p 170.00p 176.10p 841129
05/01/2022 199.30p 199.30p 185.10p 185.40p 485344
04/01/2022 202.20p 210.60p 190.00p 190.30p 400402
03/01/2022 190.10p 205.40p 190.10p 199.80p 123273
31/12/2021 190.10p 205.40p 190.10p 199.80p 123273
30/12/2021 198.90p 205.40p 192.98p 198.10p 192941
29/12/2021 211.00p 220.80p 195.91p 201.60p 671261
28/12/2021 200.20p 211.80p 200.20p 211.00p 93055
27/12/2021 200.20p 211.80p 200.20p 211.00p 93055
24/12/2021 200.20p 211.80p 200.20p 211.00p 93055
23/12/2021 185.00p 212.00p 182.70p 200.00p 354127
22/12/2021 191.40p 192.40p 180.00p 185.00p 165174
21/12/2021 185.50p 186.80p 173.70p 186.70p 352005
20/12/2021 181.80p 190.80p 175.60p 178.20p 494934
17/12/2021 188.00p 193.70p 180.00p 193.70p 9339146
16/12/2021 177.00p 189.60p 175.60p 184.40p 724018
15/12/2021 169.20p 182.69p 166.70p 181.20p 445411
14/12/2021 167.20p 181.40p 167.10p 174.80p 933755
13/12/2021 181.10p 184.30p 173.46p 174.60p 581611
10/12/2021 180.00p 187.96p 171.70p 183.40p 773535
09/12/2021 171.00p 177.30p 149.20p 173.70p 3799786
08/12/2021 179.90p 183.90p 169.06p 169.10p 914124
07/12/2021 181.00p 184.00p 172.90p 177.00p 819880
06/12/2021 178.90p 186.90p 172.50p 178.90p 758799
03/12/2021 190.00p 204.40p 169.66p 173.00p 1021532
02/12/2021 217.00p 217.00p 187.00p 190.60p 865906
01/12/2021 211.40p 217.60p 193.50p 212.00p 749462
30/11/2021 201.00p 209.80p 191.60p 198.20p 8406789
29/11/2021 197.00p 215.61p 195.10p 204.20p 895125
26/11/2021 209.40p 209.51p 196.00p 196.00p 358911
25/11/2021 210.00p 210.00p 197.57p 200.40p 333498
24/11/2021 195.20p 207.40p 195.20p 202.20p 466011
23/11/2021 187.40p 207.40p 187.40p 205.40p 481543
22/11/2021 184.60p 210.00p 184.60p 196.10p 736209
19/11/2021 180.80p 196.00p 180.80p 194.00p 387462
18/11/2021 203.80p 208.00p 180.30p 183.40p 942341
17/11/2021 185.60p 205.94p 185.60p 194.70p 352048
16/11/2021 178.50p 196.91p 175.53p 194.40p 576589
15/11/2021 192.60p 192.60p 178.10p 180.00p 666132
12/11/2021 185.90p 194.92p 178.05p 183.00p 775167
11/11/2021 186.00p 195.80p 176.50p 179.90p 616654
10/11/2021 202.80p 202.80p 186.00p 188.60p 680782
09/11/2021 181.00p 196.60p 174.30p 193.40p 1192714
08/11/2021 188.80p 188.80p 176.16p 177.80p 592946
05/11/2021 192.20p 195.20p 174.70p 179.50p 954369

*Close Price adjusted for both dividends and splits