Alphawave IP Group
(AWE)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
22/11/2024
|
127.00p
|
138.60p
|
127.00p
|
126.40p
|
1,414,987
|
|
21/11/2024
|
123.20p
|
126.60p
|
121.60p
|
126.40p
|
513,299
|
|
20/11/2024
|
119.00p
|
123.56p
|
117.80p
|
123.20p
|
362,344
|
|
19/11/2024
|
120.00p
|
121.57p
|
118.20p
|
118.40p
|
325,753
|
|
18/11/2024
|
118.00p
|
119.20p
|
112.00p
|
119.00p
|
519,576
|
|
15/11/2024
|
124.40p
|
124.40p
|
120.00p
|
124.40p
|
484,972
|
|
14/11/2024
|
123.80p
|
125.00p
|
121.40p
|
124.40p
|
494,157
|
|
13/11/2024
|
124.00p
|
125.00p
|
120.00p
|
122.00p
|
839,776
|
|
12/11/2024
|
128.00p
|
129.40p
|
122.20p
|
124.80p
|
1,911,458
|
|
11/11/2024
|
125.00p
|
128.80p
|
121.71p
|
128.80p
|
380,001
|
|
08/11/2024
|
121.80p
|
125.80p
|
120.40p
|
123.60p
|
1,235,253
|
|
07/11/2024
|
118.60p
|
125.00p
|
118.00p
|
122.20p
|
892,676
|
|
06/11/2024
|
113.60p
|
119.20p
|
112.20p
|
118.60p
|
2,046,687
|
|
05/11/2024
|
109.00p
|
112.40p
|
107.40p
|
112.00p
|
352,635
|
|
04/11/2024
|
111.00p
|
111.00p
|
107.00p
|
108.60p
|
569,903
|
|
01/11/2024
|
113.00p
|
115.80p
|
104.00p
|
109.00p
|
2,005,679
|
|
31/10/2024
|
116.40p
|
116.40p
|
110.40p
|
111.40p
|
4,366,384
|
|
30/10/2024
|
112.00p
|
115.00p
|
110.60p
|
113.80p
|
1,517,315
|
|
29/10/2024
|
112.00p
|
114.15p
|
111.40p
|
111.40p
|
415,743
|
|
28/10/2024
|
111.00p
|
113.80p
|
109.80p
|
111.20p
|
778,010
|
|
25/10/2024
|
111.00p
|
115.00p
|
110.00p
|
111.80p
|
542,768
|
|
24/10/2024
|
111.80p
|
116.00p
|
111.00p
|
113.60p
|
2,696,263
|
|
23/10/2024
|
117.80p
|
122.08p
|
113.20p
|
113.60p
|
2,118,891
|
|
22/10/2024
|
96.40p
|
120.00p
|
96.40p
|
116.40p
|
6,234,691
|
|
21/10/2024
|
100.00p
|
103.60p
|
96.40p
|
96.40p
|
2,194,599
|
|
18/10/2024
|
102.60p
|
103.40p
|
99.20p
|
102.00p
|
3,534,817
|
|
17/10/2024
|
96.00p
|
101.79p
|
96.00p
|
100.40p
|
2,381,377
|
|
16/10/2024
|
93.00p
|
95.10p
|
91.70p
|
94.90p
|
900,315
|
|
15/10/2024
|
97.30p
|
97.30p
|
93.10p
|
94.00p
|
1,096,995
|
|
14/10/2024
|
96.30p
|
97.30p
|
94.50p
|
95.00p
|
574,453
|
|
11/10/2024
|
99.20p
|
99.20p
|
93.98p
|
96.00p
|
522,006
|
|
10/10/2024
|
98.10p
|
99.90p
|
95.80p
|
98.30p
|
1,280,277
|
|
09/10/2024
|
98.40p
|
99.40p
|
97.00p
|
97.60p
|
485,825
|
|
08/10/2024
|
100.20p
|
102.60p
|
98.10p
|
98.10p
|
850,788
|
|
07/10/2024
|
105.20p
|
106.60p
|
100.40p
|
104.80p
|
1,016,862
|
|
04/10/2024
|
105.60p
|
106.78p
|
103.20p
|
104.80p
|
1,215,979
|
|
03/10/2024
|
103.20p
|
104.80p
|
102.00p
|
104.20p
|
786,595
|
|
02/10/2024
|
107.00p
|
108.80p
|
101.78p
|
102.00p
|
1,571,670
|
|
01/10/2024
|
106.60p
|
108.80p
|
104.40p
|
106.80p
|
2,348,002
|
|
30/09/2024
|
110.40p
|
110.80p
|
103.79p
|
104.20p
|
937,070
|
|
27/09/2024
|
112.00p
|
113.80p
|
108.35p
|
109.20p
|
845,689
|
|
26/09/2024
|
111.40p
|
115.80p
|
111.40p
|
112.20p
|
1,097,580
|
|
25/09/2024
|
115.00p
|
115.80p
|
111.00p
|
113.60p
|
2,256,707
|
|
24/09/2024
|
110.00p
|
115.40p
|
109.20p
|
115.40p
|
3,492,426
|
|
23/09/2024
|
94.20p
|
114.00p
|
70.60p
|
107.80p
|
9,489,998
|
|
20/09/2024
|
127.00p
|
131.40p
|
121.53p
|
125.00p
|
2,071,812
|
|
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
|