1. Share Prices

  2. Alphawave Ip Group PLC (AWE)

140.60p-2.00 (-1.40%)17 Feb 2025, 14:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alphawave Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025142.20p149.20p141.40p142.60p1,140,403
Feb 13, 2025137.80p143.00p137.60p142.60p935,182
Feb 12, 2025140.60p142.80p137.40p138.00p944,444
Feb 11, 2025138.00p142.15p137.80p140.60p341,821
Feb 10, 2025142.37p144.40p138.80p139.60p900,531
Feb 7, 2025142.80p142.80p137.60p142.00p633,949
Feb 6, 2025137.20p143.94p137.20p140.00p687,354
Feb 5, 2025138.60p139.80p135.00p139.80p591,642
Feb 4, 2025134.20p139.80p133.80p139.00p1,673,971
Feb 3, 2025137.20p138.40p133.60p135.40p1,581,052
Jan 31, 2025140.60p145.60p138.48p143.20p1,075,732
Jan 30, 2025138.00p140.20p136.00p139.20p856,601
Jan 29, 2025139.40p142.40p136.80p136.80p882,246
Jan 28, 2025138.20p141.60p134.80p138.60p1,868,786
Jan 27, 2025145.40p152.00p134.00p138.00p3,327,837
Jan 24, 2025149.60p152.00p145.20p152.00p3,395,017
Jan 23, 2025149.00p152.68p142.13p151.60p1,959,494
Jan 22, 2025143.20p149.40p141.20p146.20p2,277,002
Jan 21, 2025140.00p144.20p130.78p143.20p3,660,041
Jan 20, 2025126.00p128.40p121.40p124.60p1,497,712
Jan 17, 2025119.00p126.00p118.20p125.80p1,577,883
Jan 16, 2025118.40p120.60p115.60p118.00p4,885,318
Jan 15, 2025115.60p119.44p113.30p118.60p4,320,426
Jan 14, 2025114.20p117.40p112.00p114.40p3,417,389
Jan 13, 2025112.00p117.58p111.80p113.60p3,183,693
Jan 10, 2025107.00p112.60p107.00p111.80p2,471,631
Jan 9, 2025103.00p108.40p102.00p108.40p1,429,556
Jan 8, 2025105.00p106.20p101.00p101.80p1,338,264
Jan 7, 2025107.00p109.20p102.66p105.20p1,595,673
Jan 6, 2025101.40p105.40p98.20p105.20p1,403,631
Jan 3, 202591.70p101.40p90.60p101.40p1,623,506
Jan 2, 202584.50p96.00p81.90p91.60p2,220,458
Dec 31, 202484.00p86.70p84.00p84.30p1,800,423
Dec 30, 202488.10p89.00p84.00p84.00p1,891,165
Dec 27, 202488.70p91.20p86.80p86.80p1,685,017
Dec 24, 202489.30p89.40p87.00p88.90p857,991
Dec 23, 202489.00p90.40p85.50p87.80p2,948,579
Dec 20, 202488.20p92.26p85.40p89.00p3,591,913
Dec 19, 202494.00p95.42p88.00p88.00p2,775,729
Dec 18, 2024102.00p102.80p95.60p95.70p2,528,087
Dec 17, 2024104.40p105.20p100.60p101.00p2,692,779
Dec 16, 2024110.20p111.40p103.00p103.00p1,556,361
Dec 13, 2024113.00p115.20p109.00p109.00p2,411,529
Dec 12, 2024118.80p118.80p112.20p112.20p1,382,216
Dec 11, 2024134.00p134.00p108.00p116.00p29,105,404
Dec 10, 2024142.00p142.80p138.00p138.00p596,325
Dec 9, 2024137.60p144.20p137.20p140.40p404,275
Dec 6, 2024136.40p139.40p130.40p137.80p734,946
Dec 5, 2024137.00p140.60p128.00p135.40p1,508,796
Dec 4, 2024137.80p141.40p136.40p140.40p692,406
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.2512.29
Chemring Group PLC344.009.21
Assura PLC42.549.08
Bae Systems PLC1,317.507.29
Aston Martin Lagonda Global Holdings PLC119.176.12
Mony Group PLC200.205.42

Fallers

CompanyPrice% Chg
Wood Group (John) PLC21.96-24.28
Hochschild Mining PLC187.87-6.99
Raspberry Pi Holdings PLC645.50-6.65
Ip Group PLC46.00-5.74
Burberry Group PLC1,152.50-3.11
Savills PLC1,082.00-2.52