1. Share Prices

  2. Alphawave Ip Group PLC (AWE)

88.90p+1.10 (+1.25%)24 Dec 2024, 12:35
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
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
Dec 3, 2024132.00p138.85p130.40p137.80p921,098
Dec 2, 2024122.40p132.00p119.80p131.80p2,076,852
Nov 29, 2024123.20p124.40p120.45p123.00p1,980,903
Nov 28, 2024130.60p131.80p122.20p123.00p460,003
Nov 27, 2024132.00p135.60p130.60p131.00p445,858
Nov 26, 2024139.00p142.40p134.00p135.20p292,231
Nov 25, 2024137.00p141.40p134.00p139.00p1,369,837
Nov 22, 2024127.00p138.60p127.00p137.40p1,414,987
Nov 21, 2024123.20p126.60p121.60p126.40p513,299
Nov 20, 2024119.00p123.56p117.80p123.20p362,343
Nov 19, 2024120.00p121.57p118.20p118.40p325,752
Nov 18, 2024118.00p119.20p112.00p119.00p519,576
Nov 15, 2024124.40p124.40p120.00p120.00p484,971
Nov 14, 2024123.80p125.00p121.40p124.40p494,156
Nov 13, 2024124.00p125.00p120.00p122.00p839,775
Nov 12, 2024128.00p129.40p122.20p124.80p1,911,457
Nov 11, 2024125.00p128.80p121.71p128.80p380,000
Nov 8, 2024121.80p125.80p120.40p123.60p1,235,252
Nov 7, 2024118.60p125.00p118.00p122.20p892,675
Nov 6, 2024113.60p119.20p112.20p118.60p2,046,686
Nov 5, 2024109.00p112.40p107.40p112.00p352,634
Nov 4, 2024111.00p111.00p107.00p108.60p569,902
Nov 1, 2024113.00p115.80p104.00p109.00p2,005,678
Oct 31, 2024116.40p116.40p110.40p111.40p4,366,383
Oct 30, 2024112.00p115.00p110.60p113.80p1,517,314
Oct 29, 2024112.00p114.15p111.40p111.40p415,742
Oct 28, 2024111.00p113.80p109.80p111.20p778,010
Oct 25, 2024111.00p115.00p110.00p111.80p542,767
Oct 24, 2024111.80p115.00p110.60p110.60p2,927,382
Oct 23, 2024117.80p122.08p113.20p113.60p2,118,889
Oct 22, 202496.40p120.00p96.40p116.40p6,234,689
Oct 21, 2024100.00p103.60p96.40p96.40p2,194,598
Oct 18, 2024102.60p103.40p99.20p102.00p3,534,816
Oct 17, 202496.00p101.79p96.00p100.40p2,574,607
Oct 16, 202494.18p94.90p91.70p94.90p900,315
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.