1. Share Prices

  2. Alphawave Ip Group PLC (AWE)

123.40p-1.60 (-1.28%)17 May 2024, 16:56
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
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
May 9, 2024123.40p123.80p118.40p122.80p1,785,954
May 8, 2024121.00p125.00p120.00p125.00p2,112,994
May 7, 2024119.00p126.00p117.80p120.20p1,493,091
May 3, 2024112.00p120.95p111.91p118.00p2,080,173
May 2, 2024115.40p117.80p111.40p111.40p4,057,947
May 1, 2024124.60p128.20p112.12p116.00p3,076,522
Apr 30, 2024127.00p128.80p123.80p127.60p2,795,205
Apr 29, 2024119.20p127.00p119.00p125.80p3,204,306
Apr 26, 2024119.20p122.00p115.00p117.80p3,099,980
Apr 25, 2024113.00p117.40p110.20p117.00p3,468,406
Apr 24, 2024113.00p114.00p102.60p113.60p3,416,745
Apr 23, 2024110.20p116.20p108.00p108.00p2,124,828
Apr 22, 2024116.00p119.40p110.60p112.00p2,884,484
Apr 19, 2024115.40p117.60p111.00p117.60p2,188,721
Apr 18, 2024115.20p118.12p112.20p115.40p1,956,854
Apr 17, 2024121.60p125.60p115.20p115.20p4,127,609
Apr 16, 2024129.00p130.89p111.00p124.00p11,412,845
Apr 15, 2024168.00p168.20p163.40p166.00p1,641,086
Apr 12, 2024171.20p178.80p169.00p171.40p1,345,783
Apr 11, 2024160.80p171.60p160.80p171.60p1,167,150
Apr 10, 2024157.60p163.00p155.80p163.00p877,175
Apr 9, 2024165.00p166.00p153.60p156.60p2,528,801
Apr 8, 2024167.40p171.20p164.20p164.20p679,238
Apr 5, 2024170.60p172.20p167.20p167.40p1,935,136
Apr 4, 2024170.00p172.18p170.20p170.60p596,565
Apr 3, 2024169.40p170.60p166.20p170.00p638,451
Apr 2, 2024175.00p181.60p164.40p169.80p1,468,128
Mar 28, 2024175.00p177.34p171.80p175.00p893,662
Mar 27, 2024177.80p177.80p172.80p176.60p638,872
Mar 26, 2024177.20p177.20p171.80p173.60p657,743
Mar 25, 2024178.20p178.20p167.39p173.20p678,702
Mar 22, 2024173.60p178.40p171.00p174.60p784,853
Mar 21, 2024172.60p176.00p169.60p175.00p1,347,922
Mar 20, 2024168.60p171.00p165.20p169.40p955,463
Mar 19, 2024175.80p175.80p164.00p168.60p761,266
Mar 18, 2024166.60p175.20p165.20p171.80p786,871
Mar 15, 2024177.20p177.20p165.78p165.80p1,475,946
Mar 14, 2024171.60p176.80p170.60p173.00p859,270
Mar 13, 2024179.80p184.40p170.00p175.80p3,588,073
Mar 12, 2024182.60p182.60p169.40p176.00p1,066,313
Mar 11, 2024185.60p187.60p173.60p179.60p2,492,146
Mar 8, 2024190.00p193.00p186.00p188.40p2,517,059
Mar 7, 2024189.00p192.00p186.00p189.80p2,063,696
Mar 6, 2024184.60p189.20p179.00p187.40p5,580,665
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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day. Today's data available from 8:15am.