1. Share Prices

  2. Alphawave Ip Group PLC (AWE)

142.60p+2.20 (+1.57%)22 Jul 2024, 16:35
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
Jul 19, 2024141.40p143.40p135.50p140.40p1,304,378
Jul 18, 2024150.60p151.40p142.60p146.00p915,317
Jul 17, 2024154.00p156.40p147.20p149.00p4,762,055
Jul 16, 2024156.00p156.40p151.60p153.60p759,746
Jul 15, 2024155.00p156.40p150.20p156.40p788,512
Jul 12, 2024149.00p156.00p148.80p156.00p1,507,825
Jul 11, 2024150.20p154.60p148.67p149.60p600,086
Jul 10, 2024148.20p151.40p148.20p151.20p390,272
Jul 9, 2024153.20p154.00p147.00p147.80p323,963
Jul 8, 2024151.40p154.80p148.20p150.00p760,021
Jul 5, 2024146.60p153.40p145.00p150.20p827,907
Jul 4, 2024144.00p148.40p144.00p146.60p293,376
Jul 3, 2024145.00p147.00p143.20p147.00p800,207
Jul 2, 2024143.80p144.60p135.68p141.80p5,974,351
Jul 1, 2024140.80p145.60p140.80p141.60p4,498,680
Jun 28, 2024143.00p144.40p141.00p144.00p436,930
Jun 27, 2024140.60p142.80p139.20p140.00p546,925
Jun 26, 2024138.60p144.38p138.20p140.40p1,039,075
Jun 25, 2024138.60p142.20p136.40p141.20p510,607
Jun 24, 2024140.40p143.40p136.80p140.60p886,467
Jun 21, 2024142.00p145.00p139.53p142.40p2,415,008
Jun 20, 2024148.60p150.20p142.80p142.80p495,446
Jun 19, 2024146.00p148.41p142.80p147.40p721,117
Jun 18, 2024145.40p147.40p142.80p143.80p523,994
Jun 17, 2024143.00p151.60p140.35p142.60p1,941,997
Jun 14, 2024154.00p157.00p141.00p141.00p1,526,595
Jun 13, 2024157.40p158.00p152.00p152.60p1,389,570
Jun 12, 2024154.20p158.40p148.60p156.00p3,343,701
Jun 11, 2024143.00p152.00p143.00p152.00p2,287,305
Jun 10, 2024133.00p143.00p133.00p143.00p1,755,047
Jun 7, 2024133.00p137.80p128.88p136.20p2,580,908
Jun 6, 2024127.00p143.79p124.00p134.60p5,032,910
Jun 5, 2024138.00p138.00p126.60p126.60p2,247,377
Jun 4, 2024139.40p140.60p135.40p136.80p5,179,940
Jun 3, 2024134.60p138.60p133.60p138.60p1,846,222
May 31, 2024138.40p139.00p132.14p133.80p2,398,582
May 30, 2024139.20p141.60p136.60p141.60p908,932
May 29, 2024138.60p141.39p136.00p137.00p4,814,942
May 28, 2024134.40p139.80p133.50p139.60p911,823
May 24, 2024137.00p140.00p134.60p134.80p1,459,590
May 23, 2024129.20p137.80p129.20p137.80p1,896,453
May 22, 2024126.00p132.40p126.00p128.80p1,028,401
May 21, 2024130.00p131.20p125.80p129.00p2,223,031
May 20, 2024123.00p132.96p123.00p129.60p3,430,513
May 17, 2024124.60p126.40p122.80p123.40p2,153,408
May 16, 2024125.80p128.80p125.00p125.00p3,373,067
May 15, 2024127.60p128.60p125.30p127.00p3,744,521
May 14, 2024121.00p126.20p121.00p126.20p2,202,431
May 13, 2024125.40p126.80p118.60p121.80p1,725,198
May 10, 2024124.40p126.80p121.80p125.40p1,446,316
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16