Alphawave IP Group
(AWE)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
19/09/2024
|
130.80p
|
132.00p
|
129.40p
|
130.00p
|
739,921
|
|
18/09/2024
|
134.00p
|
134.00p
|
129.20p
|
130.00p
|
372,652
|
|
17/09/2024
|
129.60p
|
132.20p
|
129.60p
|
131.60p
|
543,116
|
|
16/09/2024
|
130.80p
|
131.80p
|
128.62p
|
129.60p
|
503,023
|
|
13/09/2024
|
130.00p
|
133.60p
|
129.60p
|
130.00p
|
870,103
|
|
12/09/2024
|
129.00p
|
132.39p
|
129.00p
|
128.20p
|
677,713
|
|
11/09/2024
|
130.00p
|
130.00p
|
125.00p
|
128.20p
|
480,531
|
|
10/09/2024
|
127.80p
|
130.00p
|
126.43p
|
127.60p
|
309,999
|
|
09/09/2024
|
126.60p
|
133.40p
|
126.60p
|
127.80p
|
510,862
|
|
06/09/2024
|
137.40p
|
137.40p
|
129.20p
|
129.20p
|
1,808,186
|
|
05/09/2024
|
131.60p
|
135.00p
|
131.20p
|
135.00p
|
342,229
|
|
04/09/2024
|
134.00p
|
134.15p
|
128.24p
|
132.40p
|
1,568,759
|
|
03/09/2024
|
139.80p
|
142.40p
|
137.20p
|
137.60p
|
1,323,054
|
|
02/09/2024
|
146.00p
|
146.20p
|
141.00p
|
145.80p
|
917,542
|
|
30/08/2024
|
140.20p
|
145.80p
|
140.20p
|
145.80p
|
529,711
|
|
29/08/2024
|
137.80p
|
145.60p
|
135.40p
|
143.20p
|
886,967
|
|
28/08/2024
|
142.80p
|
142.80p
|
135.99p
|
136.60p
|
460,586
|
|
27/08/2024
|
140.40p
|
142.80p
|
137.00p
|
142.40p
|
435,182
|
|
26/08/2024
|
145.80p
|
146.80p
|
141.80p
|
145.00p
|
543,732
|
|
23/08/2024
|
145.80p
|
146.80p
|
141.80p
|
145.00p
|
543,732
|
|
22/08/2024
|
145.80p
|
146.80p
|
141.80p
|
145.00p
|
543,732
|
|
21/08/2024
|
150.00p
|
151.00p
|
140.80p
|
144.00p
|
537,569
|
|
20/08/2024
|
144.00p
|
150.00p
|
142.70p
|
150.00p
|
470,479
|
|
19/08/2024
|
144.60p
|
145.40p
|
141.80p
|
144.00p
|
266,172
|
|
16/08/2024
|
144.60p
|
144.80p
|
142.00p
|
144.60p
|
566,481
|
|
15/08/2024
|
135.80p
|
145.20p
|
135.80p
|
145.00p
|
760,821
|
|
14/08/2024
|
142.60p
|
144.00p
|
137.00p
|
137.80p
|
669,514
|
|
13/08/2024
|
136.40p
|
141.80p
|
132.40p
|
140.40p
|
901,746
|
|
12/08/2024
|
142.60p
|
142.80p
|
131.80p
|
135.00p
|
839,897
|
|
09/08/2024
|
146.60p
|
146.60p
|
136.40p
|
140.00p
|
732,004
|
|
08/08/2024
|
144.20p
|
147.20p
|
138.80p
|
143.20p
|
1,071,995
|
|
07/08/2024
|
140.80p
|
146.00p
|
138.80p
|
146.00p
|
324,080
|
|
06/08/2024
|
138.00p
|
140.00p
|
133.60p
|
138.20p
|
483,863
|
|
05/08/2024
|
135.60p
|
139.00p
|
123.20p
|
138.20p
|
1,965,521
|
|
02/08/2024
|
145.00p
|
148.80p
|
133.80p
|
140.40p
|
1,335,907
|
|
01/08/2024
|
156.00p
|
158.80p
|
145.00p
|
145.00p
|
1,199,052
|
|
31/07/2024
|
153.00p
|
155.40p
|
150.10p
|
155.40p
|
656,019
|
|
30/07/2024
|
151.20p
|
155.60p
|
148.80p
|
153.00p
|
773,797
|
|
29/07/2024
|
154.40p
|
154.80p
|
149.40p
|
150.80p
|
486,336
|
|
26/07/2024
|
145.00p
|
154.20p
|
145.00p
|
146.80p
|
443,651
|
|
25/07/2024
|
145.20p
|
147.60p
|
139.80p
|
146.80p
|
2,031,908
|
|
24/07/2024
|
147.20p
|
160.00p
|
144.46p
|
148.80p
|
1,376,580
|
|
23/07/2024
|
145.00p
|
145.40p
|
141.40p
|
144.20p
|
276,605
|
|
22/07/2024
|
141.20p
|
144.60p
|
139.11p
|
142.60p
|
368,121
|
|
19/07/2024
|
141.40p
|
143.40p
|
135.50p
|
140.40p
|
1,304,378
|
|
18/07/2024
|
150.60p
|
151.40p
|
142.60p
|
146.00p
|
915,317
|
|
17/07/2024
|
154.00p
|
156.40p
|
147.20p
|
149.00p
|
4,762,055
|
|
16/07/2024
|
156.00p
|
156.40p
|
151.60p
|
153.60p
|
759,746
|
|
15/07/2024
|
155.00p
|
156.40p
|
150.20p
|
156.40p
|
788,512
|
|
12/07/2024
|
149.00p
|
156.00p
|
148.80p
|
156.00p
|
1,507,825
|
|
11/07/2024
|
150.20p
|
154.60p
|
148.67p
|
149.60p
|
600,086
|
|
10/07/2024
|
148.20p
|
151.40p
|
148.20p
|
151.20p
|
390,272
|
|
09/07/2024
|
153.20p
|
154.00p
|
147.00p
|
147.80p
|
323,963
|
|
08/07/2024
|
151.40p
|
154.80p
|
148.20p
|
150.00p
|
746,013
|
|
05/07/2024
|
146.60p
|
153.40p
|
145.00p
|
150.20p
|
827,907
|
|
04/07/2024
|
144.00p
|
148.40p
|
144.00p
|
146.60p
|
293,376
|
|
03/07/2024
|
145.00p
|
147.00p
|
143.20p
|
147.00p
|
800,208
|
|
02/07/2024
|
143.80p
|
144.60p
|
135.68p
|
141.80p
|
5,974,351
|
|
01/07/2024
|
140.80p
|
145.60p
|
140.80p
|
141.60p
|
4,498,680
|
|
28/06/2024
|
143.00p
|
144.40p
|
141.00p
|
144.00p
|
436,930
|
|
27/06/2024
|
140.60p
|
142.80p
|
139.20p
|
140.00p
|
546,925
|
|
26/06/2024
|
138.60p
|
144.38p
|
138.20p
|
140.40p
|
1,039,075
|
|
25/06/2024
|
138.60p
|
142.20p
|
136.40p
|
141.20p
|
510,607
|
|
24/06/2024
|
140.40p
|
143.40p
|
136.80p
|
140.60p
|
886,467
|
|
21/06/2024
|
142.00p
|
145.00p
|
139.53p
|
142.40p
|
2,415,008
|
|
20/06/2024
|
148.60p
|
150.20p
|
142.80p
|
142.80p
|
495,446
|
|
19/06/2024
|
146.00p
|
148.41p
|
142.80p
|
147.40p
|
721,117
|
|
18/06/2024
|
145.40p
|
147.40p
|
142.80p
|
143.80p
|
523,994
|
|
17/06/2024
|
143.00p
|
151.60p
|
140.35p
|
142.60p
|
1,941,997
|
|
14/06/2024
|
154.00p
|
157.00p
|
141.00p
|
141.00p
|
1,526,595
|
|
13/06/2024
|
157.40p
|
158.00p
|
152.00p
|
152.60p
|
1,389,570
|
|
12/06/2024
|
154.20p
|
158.40p
|
148.60p
|
156.00p
|
3,343,701
|
|
11/06/2024
|
143.00p
|
152.00p
|
143.00p
|
152.00p
|
2,285,003
|
|
10/06/2024
|
133.00p
|
143.00p
|
133.00p
|
143.00p
|
1,755,047
|
|
07/06/2024
|
133.00p
|
137.80p
|
128.88p
|
134.60p
|
1,345,596
|
|
06/06/2024
|
127.00p
|
143.79p
|
124.00p
|
134.60p
|
5,032,912
|
|
05/06/2024
|
138.00p
|
138.00p
|
126.60p
|
126.60p
|
2,247,377
|
|
04/06/2024
|
139.40p
|
140.60p
|
135.40p
|
136.80p
|
5,179,940
|
|
03/06/2024
|
134.60p
|
138.60p
|
133.60p
|
138.60p
|
1,846,223
|
|
31/05/2024
|
138.40p
|
139.00p
|
132.14p
|
133.80p
|
2,398,582
|
|
30/05/2024
|
139.20p
|
141.60p
|
136.60p
|
141.60p
|
908,932
|
|
29/05/2024
|
138.60p
|
141.39p
|
136.00p
|
137.00p
|
4,814,942
|
|
28/05/2024
|
134.40p
|
139.80p
|
133.50p
|
139.60p
|
911,823
|
|
27/05/2024
|
137.00p
|
140.00p
|
134.60p
|
134.80p
|
1,459,591
|
|
24/05/2024
|
137.00p
|
140.00p
|
134.60p
|
134.80p
|
1,459,591
|
|
23/05/2024
|
129.20p
|
137.80p
|
129.20p
|
137.80p
|
1,896,456
|
|
22/05/2024
|
126.00p
|
132.40p
|
126.00p
|
128.80p
|
1,028,401
|
|
21/05/2024
|
130.00p
|
131.20p
|
125.80p
|
129.00p
|
2,223,031
|
|
20/05/2024
|
123.00p
|
132.96p
|
123.00p
|
129.60p
|
3,430,513
|
|
17/05/2024
|
124.60p
|
126.40p
|
122.80p
|
123.40p
|
2,153,408
|
|
16/05/2024
|
125.80p
|
128.80p
|
125.00p
|
125.00p
|
3,373,067
|
|
15/05/2024
|
127.60p
|
128.60p
|
125.30p
|
127.00p
|
3,744,521
|
|
14/05/2024
|
121.00p
|
126.20p
|
121.00p
|
126.20p
|
2,202,431
|
|
13/05/2024
|
125.40p
|
126.80p
|
118.60p
|
121.80p
|
1,725,198
|
|
10/05/2024
|
124.40p
|
126.80p
|
121.80p
|
125.40p
|
1,446,316
|
|
09/05/2024
|
123.40p
|
123.80p
|
118.40p
|
122.80p
|
1,785,954
|
|
08/05/2024
|
121.00p
|
125.00p
|
120.00p
|
125.00p
|
2,112,994
|
|
07/05/2024
|
119.00p
|
126.00p
|
117.80p
|
120.20p
|
1,493,091
|
|
06/05/2024
|
112.00p
|
120.95p
|
111.91p
|
118.00p
|
2,080,174
|
|
03/05/2024
|
112.00p
|
120.95p
|
111.91p
|
118.00p
|
2,080,174
|
|
02/05/2024
|
115.40p
|
117.80p
|
111.40p
|
111.40p
|
3,737,294
|
|
01/05/2024
|
124.60p
|
128.20p
|
112.12p
|
116.00p
|
2,986,879
|
|
30/04/2024
|
127.00p
|
128.80p
|
123.80p
|
127.60p
|
2,795,205
|
|
29/04/2024
|
119.20p
|
127.00p
|
119.00p
|
125.80p
|
3,204,306
|
|
26/04/2024
|
119.20p
|
122.00p
|
115.00p
|
117.80p
|
2,318,308
|
|
25/04/2024
|
113.00p
|
117.40p
|
110.20p
|
117.00p
|
3,041,551
|
|
24/04/2024
|
113.00p
|
114.00p
|
102.60p
|
113.60p
|
2,684,507
|
|
23/04/2024
|
110.20p
|
116.20p
|
108.00p
|
108.00p
|
1,396,567
|
|
22/04/2024
|
116.00p
|
119.40p
|
110.60p
|
112.00p
|
1,994,335
|
|
19/04/2024
|
115.40p
|
117.60p
|
111.00p
|
117.60p
|
1,753,708
|
|
18/04/2024
|
115.20p
|
118.12p
|
112.20p
|
115.40p
|
1,401,903
|
|
17/04/2024
|
121.60p
|
125.60p
|
115.20p
|
115.20p
|
3,152,763
|
|
16/04/2024
|
129.00p
|
130.89p
|
111.00p
|
124.00p
|
9,193,897
|
|
15/04/2024
|
168.00p
|
168.20p
|
163.40p
|
166.00p
|
1,119,683
|
|
12/04/2024
|
171.20p
|
178.80p
|
169.00p
|
171.40p
|
938,952
|
|
11/04/2024
|
160.80p
|
171.60p
|
160.80p
|
171.60p
|
824,717
|
|
10/04/2024
|
157.60p
|
163.00p
|
155.80p
|
163.00p
|
638,332
|
|
09/04/2024
|
165.00p
|
166.00p
|
153.60p
|
156.60p
|
1,109,161
|
|
08/04/2024
|
167.40p
|
171.20p
|
164.20p
|
164.20p
|
480,292
|
|
05/04/2024
|
170.60p
|
172.20p
|
167.20p
|
167.40p
|
425,718
|
|
04/04/2024
|
170.00p
|
175.00p
|
170.00p
|
170.60p
|
506,891
|
|
03/04/2024
|
169.40p
|
170.60p
|
166.20p
|
170.00p
|
638,451
|
|
02/04/2024
|
175.00p
|
181.60p
|
164.40p
|
169.80p
|
1,082,095
|
|
01/04/2024
|
175.00p
|
177.35p
|
171.80p
|
175.00p
|
540,587
|
|
29/03/2024
|
175.00p
|
177.35p
|
171.80p
|
175.00p
|
540,587
|
|
28/03/2024
|
175.00p
|
177.35p
|
171.80p
|
175.00p
|
540,587
|
|
27/03/2024
|
177.80p
|
177.80p
|
172.80p
|
176.60p
|
463,073
|
|
26/03/2024
|
177.20p
|
177.20p
|
171.80p
|
173.60p
|
386,098
|
|
25/03/2024
|
178.20p
|
178.20p
|
167.39p
|
173.20p
|
503,800
|
|
22/03/2024
|
173.60p
|
178.40p
|
171.00p
|
174.60p
|
567,811
|
|
21/03/2024
|
172.60p
|
176.00p
|
169.60p
|
175.00p
|
1,052,003
|
|
20/03/2024
|
168.60p
|
171.00p
|
165.20p
|
169.40p
|
710,210
|
|
19/03/2024
|
175.80p
|
175.80p
|
164.00p
|
168.60p
|
558,858
|