Alphawave IP Group (AWE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/11/2021 185.20p 189.00p 175.70p 182.00p 851357
03/11/2021 193.00p 203.60p 180.80p 184.70p 1871357
02/11/2021 207.20p 208.67p 195.40p 200.00p 642406
01/11/2021 200.00p 209.60p 193.90p 199.70p 712206
29/10/2021 204.00p 210.00p 193.40p 199.40p 655634
28/10/2021 201.60p 208.00p 194.00p 199.20p 1096119
27/10/2021 211.40p 221.20p 196.60p 201.20p 2366645
26/10/2021 260.00p 260.00p 215.20p 215.20p 2189322
25/10/2021 251.20p 259.23p 245.00p 248.40p 547296
22/10/2021 245.00p 264.63p 243.80p 258.00p 6404778
21/10/2021 255.00p 262.40p 230.00p 247.00p 6818054
20/10/2021 275.40p 281.31p 253.76p 255.00p 1853942
19/10/2021 255.20p 265.20p 255.20p 265.00p 666657
18/10/2021 274.00p 274.00p 254.00p 257.00p 728609
15/10/2021 276.60p 280.20p 256.60p 260.00p 378267
14/10/2021 257.00p 281.71p 257.00p 266.40p 248552
13/10/2021 267.00p 270.77p 254.00p 269.00p 1931692
12/10/2021 255.00p 263.20p 247.80p 257.60p 2273190
11/10/2021 260.00p 265.80p 249.60p 261.60p 966559
08/10/2021 261.00p 277.80p 260.00p 261.80p 366617
07/10/2021 275.00p 279.00p 263.80p 270.00p 637302
06/10/2021 255.80p 266.80p 239.97p 265.00p 935920
05/10/2021 251.00p 270.60p 243.40p 255.00p 1476447
04/10/2021 284.40p 290.00p 250.00p 255.00p 3010796
01/10/2021 237.80p 277.60p 225.97p 275.60p 1987303
30/09/2021 210.00p 246.32p 200.20p 232.00p 10577736
29/09/2021 370.00p 380.60p 170.00p 180.40p 6440770
28/09/2021 391.20p 400.00p 370.00p 370.00p 600199
27/09/2021 385.60p 394.60p 375.68p 382.00p 342309
24/09/2021 378.80p 393.60p 359.80p 380.00p 443876
23/09/2021 404.20p 419.00p 377.40p 382.20p 381258
22/09/2021 402.00p 438.00p 394.03p 394.20p 1260063
21/09/2021 361.40p 414.80p 352.37p 408.00p 1163555
20/09/2021 345.00p 367.00p 335.61p 341.60p 399556
17/09/2021 359.00p 365.00p 342.79p 354.00p 300369
16/09/2021 363.00p 363.20p 339.20p 350.00p 253315
15/09/2021 357.80p 376.71p 343.40p 353.60p 1924895
14/09/2021 349.60p 355.21p 346.20p 349.00p 244383
13/09/2021 330.00p 356.80p 323.21p 350.00p 474594
10/09/2021 345.00p 346.24p 323.38p 337.00p 445797
09/09/2021 340.60p 368.60p 327.40p 329.40p 308527
08/09/2021 367.80p 367.80p 341.60p 341.60p 254633
07/09/2021 357.20p 379.80p 355.20p 355.20p 317644
06/09/2021 387.60p 393.20p 361.40p 361.40p 727380
03/09/2021 356.60p 387.60p 355.46p 378.00p 702464
02/09/2021 330.00p 358.00p 330.00p 355.00p 628553
01/09/2021 324.00p 346.36p 312.25p 330.00p 546176
31/08/2021 328.80p 348.20p 315.20p 316.00p 346807
30/08/2021 345.00p 349.80p 329.28p 339.00p 242835
27/08/2021 345.00p 349.80p 329.28p 339.00p 242835
26/08/2021 340.20p 349.22p 332.20p 336.00p 744481
25/08/2021 350.00p 350.00p 335.00p 340.00p 176171
24/08/2021 336.00p 349.20p 331.00p 340.00p 834559
23/08/2021 350.00p 350.00p 331.36p 336.00p 242522
20/08/2021 331.40p 350.89p 330.80p 340.00p 211951
19/08/2021 368.80p 368.80p 330.16p 339.00p 378851
18/08/2021 362.00p 384.80p 350.20p 360.00p 175391
17/08/2021 370.00p 390.29p 365.55p 371.20p 208363
16/08/2021 375.00p 408.40p 370.00p 376.00p 183407
13/08/2021 402.40p 409.60p 370.80p 376.00p 343719
12/08/2021 406.40p 426.40p 390.26p 400.00p 238003
11/08/2021 405.00p 419.60p 387.34p 406.00p 277370
10/08/2021 423.20p 445.15p 400.20p 408.80p 297365
09/08/2021 450.00p 473.23p 423.20p 423.20p 419544
06/08/2021 430.00p 473.60p 421.70p 451.60p 260295
05/08/2021 447.00p 453.80p 412.80p 450.00p 568638
04/08/2021 432.00p 456.32p 425.20p 436.20p 336972
03/08/2021 435.00p 440.00p 415.67p 432.00p 126315
02/08/2021 438.40p 439.60p 416.00p 434.40p 162273
30/07/2021 439.40p 439.40p 407.20p 426.40p 143842
29/07/2021 429.80p 440.00p 420.20p 432.40p 178737
28/07/2021 414.20p 430.00p 406.40p 419.20p 388723
27/07/2021 410.00p 418.80p 392.20p 404.00p 223891
26/07/2021 397.00p 409.20p 385.80p 400.00p 390674
23/07/2021 370.00p 389.40p 370.00p 388.40p 149832
22/07/2021 389.80p 396.58p 372.50p 378.80p 129002
21/07/2021 390.40p 399.80p 370.19p 381.40p 212548
20/07/2021 392.00p 399.82p 378.40p 378.40p 251555
19/07/2021 393.60p 399.38p 369.70p 390.80p 453422
16/07/2021 404.80p 404.80p 379.20p 395.00p 278617
15/07/2021 373.00p 405.11p 371.20p 386.40p 439113
14/07/2021 367.00p 374.46p 354.10p 372.40p 169811
13/07/2021 356.20p 364.11p 355.00p 359.00p 137410
12/07/2021 360.00p 369.00p 356.00p 356.60p 1385893
09/07/2021 387.00p 388.17p 357.20p 360.00p 325555
08/07/2021 387.40p 390.10p 372.20p 376.00p 1122078
07/07/2021 365.00p 383.20p 358.16p 378.40p 6037101
06/07/2021 359.00p 360.40p 351.17p 356.60p 249317
05/07/2021 356.00p 369.40p 349.34p 355.80p 260059
02/07/2021 359.00p 361.60p 350.00p 357.40p 147218
01/07/2021 370.00p 373.20p 342.00p 350.60p 558829
30/06/2021 335.00p 365.78p 335.00p 360.00p 195224
29/06/2021 331.50p 355.00p 331.50p 352.50p 1212837
28/06/2021 335.00p 341.30p 331.50p 331.50p 330613
25/06/2021 334.00p 342.00p 330.00p 330.00p 458429
24/06/2021 335.00p 344.24p 327.60p 332.50p 532350
23/06/2021 345.00p 352.00p 330.50p 330.50p 1843869
22/06/2021 339.00p 354.50p 327.40p 338.00p 195077
21/06/2021 336.00p 341.00p 314.02p 334.50p 649010
18/06/2021 344.00p 355.50p 336.67p 337.00p 288833
17/06/2021 323.00p 343.33p 320.00p 342.00p 544643
16/06/2021 334.50p 334.50p 316.50p 316.50p 502542
15/06/2021 329.50p 335.96p 322.50p 328.00p 2058597
14/06/2021 326.00p 329.50p 315.52p 319.00p 285967
11/06/2021 312.00p 326.50p 310.00p 315.00p 157944
10/06/2021 324.00p 330.43p 304.00p 308.00p 385468
09/06/2021 307.50p 319.50p 303.00p 315.00p 332421
08/06/2021 310.00p 320.05p 300.50p 306.00p 209917
07/06/2021 316.00p 316.00p 302.00p 302.00p 170638
04/06/2021 300.00p 312.60p 300.00p 304.50p 295342
03/06/2021 285.50p 308.04p 285.00p 305.50p 541860
02/06/2021 295.00p 298.50p 288.70p 290.00p 469532
01/06/2021 311.00p 311.00p 285.50p 287.00p 462714
31/05/2021 309.00p 315.82p 299.27p 306.50p 628942
28/05/2021 309.00p 315.82p 299.27p 306.50p 628942
27/05/2021 292.50p 307.00p 292.50p 305.00p 311035
26/05/2021 309.50p 318.83p 287.00p 306.00p 1877183
25/05/2021 325.00p 327.50p 310.00p 314.50p 1387644
24/05/2021 325.00p 329.73p 318.50p 325.00p 1206196
21/05/2021 333.50p 335.58p 322.00p 324.00p 1695607
20/05/2021 330.00p 340.00p 315.80p 329.95p 1460207
19/05/2021 338.00p 338.00p 322.60p 325.00p 3417081
18/05/2021 372.00p 384.70p 335.00p 340.00p 6350709
17/05/2021 375.00p 380.30p 362.00p 370.00p 5368013
14/05/2021 370.00p 386.75p 358.00p 380.00p 5290893

*Close Price adjusted for both dividends and splits