Alphawave IP Group (AWE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/08/2023 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
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

*Close Price adjusted for both dividends and splits