Alphawave IP Group
(AWE)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
30/10/2025
|
188.40p
|
195.80p
|
188.00p
|
192.40p
|
782,464
|
|
29/10/2025
|
187.90p
|
194.20p
|
187.90p
|
189.10p
|
1,001,602
|
|
28/10/2025
|
197.00p
|
197.00p
|
185.10p
|
188.60p
|
1,978,010
|
|
27/10/2025
|
177.00p
|
201.40p
|
176.40p
|
194.80p
|
6,982,971
|
|
24/10/2025
|
184.50p
|
184.50p
|
180.70p
|
181.20p
|
214,827
|
|
23/10/2025
|
178.00p
|
181.90p
|
175.90p
|
181.00p
|
180,143
|
|
22/10/2025
|
175.50p
|
179.60p
|
175.50p
|
178.60p
|
286,286
|
|
21/10/2025
|
183.90p
|
183.90p
|
178.20p
|
178.30p
|
1,201,648
|
|
20/10/2025
|
177.50p
|
180.70p
|
176.50p
|
179.60p
|
286,584
|
|
17/10/2025
|
183.10p
|
183.10p
|
174.80p
|
177.00p
|
746,263
|
|
16/10/2025
|
178.90p
|
181.50p
|
178.80p
|
178.80p
|
330,012
|
|
15/10/2025
|
176.40p
|
180.90p
|
175.30p
|
178.10p
|
1,999,127
|
|
14/10/2025
|
176.00p
|
177.90p
|
171.50p
|
175.60p
|
2,661,746
|
|
13/10/2025
|
178.00p
|
180.40p
|
176.50p
|
176.50p
|
1,178,791
|
|
10/10/2025
|
181.80p
|
185.00p
|
172.10p
|
179.00p
|
2,289,249
|
|
09/10/2025
|
184.80p
|
188.00p
|
183.52p
|
184.00p
|
554,655
|
|
08/10/2025
|
188.40p
|
189.40p
|
184.20p
|
186.20p
|
440,237
|
|
07/10/2025
|
188.20p
|
189.20p
|
187.60p
|
188.70p
|
1,009,696
|
|
06/10/2025
|
188.50p
|
188.80p
|
186.40p
|
188.30p
|
288,120
|
|
03/10/2025
|
188.50p
|
188.80p
|
187.30p
|
187.50p
|
485,936
|
|
02/10/2025
|
190.50p
|
190.50p
|
186.50p
|
188.30p
|
593,273
|
|
01/10/2025
|
186.00p
|
188.80p
|
184.30p
|
188.00p
|
457,689
|
|
30/09/2025
|
187.90p
|
187.90p
|
184.80p
|
186.50p
|
662,179
|
|
29/09/2025
|
192.00p
|
192.00p
|
185.01p
|
187.00p
|
625,903
|
|
26/09/2025
|
186.40p
|
191.40p
|
186.28p
|
189.80p
|
700,369
|
|
25/09/2025
|
192.70p
|
192.70p
|
189.50p
|
191.00p
|
656,315
|
|
24/09/2025
|
192.00p
|
192.50p
|
189.70p
|
192.50p
|
522,507
|
|
23/09/2025
|
190.00p
|
192.50p
|
189.80p
|
191.50p
|
972,595
|
|
22/09/2025
|
192.30p
|
192.70p
|
189.80p
|
190.50p
|
1,360,546
|
|
19/09/2025
|
192.70p
|
192.70p
|
188.80p
|
191.90p
|
3,694,823
|
|
18/09/2025
|
186.60p
|
190.20p
|
186.60p
|
188.60p
|
2,575,195
|
|
17/09/2025
|
183.60p
|
187.90p
|
183.60p
|
186.70p
|
726,810
|
|
16/09/2025
|
185.00p
|
186.00p
|
184.10p
|
185.20p
|
1,083,899
|
|
15/09/2025
|
184.00p
|
185.90p
|
182.90p
|
184.80p
|
689,401
|
|
12/09/2025
|
184.00p
|
185.00p
|
182.70p
|
184.50p
|
578,522
|
|
11/09/2025
|
183.00p
|
186.00p
|
182.70p
|
184.80p
|
913,116
|
|
10/09/2025
|
185.40p
|
186.40p
|
183.40p
|
184.40p
|
2,342,375
|
|
09/09/2025
|
184.90p
|
186.20p
|
183.10p
|
184.90p
|
646,299
|
|
08/09/2025
|
183.20p
|
186.56p
|
182.70p
|
184.30p
|
1,088,189
|
|
05/09/2025
|
183.10p
|
183.70p
|
179.40p
|
182.90p
|
736,712
|
|
04/09/2025
|
183.30p
|
183.30p
|
181.00p
|
181.90p
|
191,331
|
|
03/09/2025
|
182.40p
|
183.20p
|
180.20p
|
181.20p
|
577,346
|
|
02/09/2025
|
181.00p
|
181.90p
|
180.50p
|
180.50p
|
1,939,888
|
|
01/09/2025
|
179.60p
|
183.00p
|
179.00p
|
181.30p
|
470,895
|
|
29/08/2025
|
180.50p
|
184.20p
|
180.50p
|
182.00p
|
2,343,203
|
|
28/08/2025
|
180.00p
|
184.00p
|
179.48p
|
180.60p
|
4,501,818
|
|
27/08/2025
|
180.00p
|
184.00p
|
179.00p
|
183.00p
|
7,342,827
|
|
26/08/2025
|
176.20p
|
180.00p
|
175.00p
|
179.90p
|
2,491,808
|
|
25/08/2025
|
175.30p
|
178.00p
|
174.10p
|
177.90p
|
443,686
|
|
22/08/2025
|
175.30p
|
178.00p
|
174.10p
|
177.90p
|
443,686
|
|
21/08/2025
|
175.20p
|
176.90p
|
172.81p
|
175.90p
|
262,963
|
|
20/08/2025
|
177.00p
|
177.00p
|
173.70p
|
175.50p
|
187,153
|
|
19/08/2025
|
177.30p
|
179.00p
|
174.00p
|
176.00p
|
994,000
|
|
18/08/2025
|
176.00p
|
180.00p
|
176.00p
|
177.30p
|
1,118,445
|
|
15/08/2025
|
176.50p
|
177.50p
|
174.90p
|
176.00p
|
1,033,184
|
|
14/08/2025
|
174.50p
|
176.50p
|
174.30p
|
176.50p
|
604,791
|
|
13/08/2025
|
175.00p
|
175.90p
|
173.60p
|
175.20p
|
806,079
|
|
12/08/2025
|
176.30p
|
176.50p
|
172.60p
|
175.00p
|
580,113
|
|
11/08/2025
|
176.60p
|
177.40p
|
175.30p
|
176.40p
|
2,283,227
|
|
08/08/2025
|
174.00p
|
176.50p
|
170.10p
|
176.50p
|
1,818,461
|
|
07/08/2025
|
173.00p
|
174.90p
|
171.30p
|
174.00p
|
722,333
|
|
06/08/2025
|
176.00p
|
176.00p
|
171.20p
|
173.20p
|
1,188,327
|
|
05/08/2025
|
173.20p
|
175.00p
|
171.70p
|
173.40p
|
1,066,917
|
|
04/08/2025
|
171.70p
|
173.00p
|
170.10p
|
171.80p
|
1,168,332
|
|
01/08/2025
|
171.00p
|
173.50p
|
168.90p
|
171.20p
|
5,586,450
|
|
31/07/2025
|
176.00p
|
176.00p
|
173.30p
|
173.00p
|
42,278
|
|
30/07/2025
|
173.40p
|
176.20p
|
171.00p
|
175.00p
|
387,467
|
|
29/07/2025
|
175.00p
|
175.90p
|
174.43p
|
174.70p
|
661,820
|
|
28/07/2025
|
173.60p
|
178.08p
|
172.70p
|
175.00p
|
627,045
|
|
25/07/2025
|
172.00p
|
174.80p
|
172.00p
|
174.70p
|
409,336
|
|
24/07/2025
|
175.00p
|
175.80p
|
172.70p
|
173.20p
|
1,463,408
|
|
23/07/2025
|
173.00p
|
175.40p
|
172.70p
|
175.00p
|
818,760
|
|
22/07/2025
|
173.10p
|
175.50p
|
173.10p
|
174.40p
|
9,899,955
|
|
21/07/2025
|
173.50p
|
174.60p
|
173.10p
|
174.00p
|
351,063
|
|
18/07/2025
|
173.00p
|
173.90p
|
173.00p
|
173.70p
|
542,535
|
|
17/07/2025
|
174.50p
|
175.00p
|
173.00p
|
173.00p
|
7,822,315
|
|
16/07/2025
|
174.50p
|
176.00p
|
174.00p
|
174.00p
|
1,275,682
|
|
15/07/2025
|
177.00p
|
177.00p
|
172.95p
|
175.50p
|
2,112,195
|
|
14/07/2025
|
175.00p
|
176.90p
|
174.70p
|
175.50p
|
6,599,052
|
|
11/07/2025
|
173.00p
|
175.30p
|
172.20p
|
173.00p
|
2,883,271
|
|
10/07/2025
|
175.10p
|
175.20p
|
173.00p
|
173.30p
|
577,734
|
|
09/07/2025
|
173.00p
|
175.60p
|
173.00p
|
174.30p
|
393,311
|
|
08/07/2025
|
173.70p
|
175.00p
|
172.16p
|
175.00p
|
939,934
|
|
07/07/2025
|
177.00p
|
179.20p
|
173.70p
|
174.40p
|
681,413
|
|
04/07/2025
|
179.70p
|
179.70p
|
176.18p
|
177.70p
|
353,780
|
|
03/07/2025
|
170.30p
|
178.60p
|
170.30p
|
178.60p
|
2,614,527
|
|
02/07/2025
|
173.10p
|
174.70p
|
173.00p
|
174.00p
|
1,544,434
|
|
01/07/2025
|
171.10p
|
174.20p
|
171.10p
|
173.00p
|
2,351,756
|
|
30/06/2025
|
171.00p
|
175.00p
|
171.00p
|
174.20p
|
895,257
|
|
27/06/2025
|
171.80p
|
175.80p
|
171.70p
|
174.70p
|
1,379,499
|
|
26/06/2025
|
169.80p
|
174.00p
|
164.30p
|
173.00p
|
1,884,342
|
|
25/06/2025
|
174.00p
|
175.60p
|
173.20p
|
174.00p
|
836,655
|
|
24/06/2025
|
173.00p
|
174.90p
|
171.65p
|
174.00p
|
1,176,325
|
|
23/06/2025
|
171.80p
|
174.60p
|
171.80p
|
173.20p
|
1,172,004
|
|
20/06/2025
|
175.40p
|
176.97p
|
172.70p
|
174.70p
|
3,864,879
|
|
19/06/2025
|
177.70p
|
177.90p
|
174.40p
|
175.80p
|
2,152,432
|
|
18/06/2025
|
177.00p
|
179.00p
|
176.20p
|
177.70p
|
1,104,109
|
|
17/06/2025
|
178.00p
|
178.60p
|
177.30p
|
177.50p
|
2,456,822
|
|
16/06/2025
|
178.10p
|
179.47p
|
178.00p
|
178.80p
|
1,250,678
|
|
13/06/2025
|
180.00p
|
181.32p
|
177.50p
|
178.90p
|
5,048,083
|
|
12/06/2025
|
179.50p
|
182.50p
|
178.20p
|
181.40p
|
5,873,738
|
|
11/06/2025
|
178.30p
|
182.00p
|
178.00p
|
180.40p
|
10,020,252
|
|
10/06/2025
|
173.90p
|
179.81p
|
173.50p
|
178.30p
|
13,900,902
|
|
09/06/2025
|
179.80p
|
187.90p
|
177.30p
|
177.40p
|
50,327,986
|
|
06/06/2025
|
145.00p
|
150.80p
|
142.10p
|
149.20p
|
1,699,437
|
|
05/06/2025
|
141.60p
|
149.70p
|
141.60p
|
145.00p
|
1,088,954
|
|
04/06/2025
|
143.00p
|
150.20p
|
140.90p
|
141.60p
|
1,052,541
|
|
03/06/2025
|
140.50p
|
144.70p
|
139.10p
|
143.00p
|
1,040,008
|
|
02/06/2025
|
142.60p
|
145.00p
|
136.80p
|
140.60p
|
1,546,788
|
|
30/05/2025
|
142.00p
|
146.80p
|
141.80p
|
143.50p
|
2,447,767
|
|
29/05/2025
|
146.90p
|
151.00p
|
135.20p
|
145.20p
|
2,540,450
|
|
28/05/2025
|
147.00p
|
148.50p
|
144.20p
|
144.90p
|
1,504,694
|
|
27/05/2025
|
142.00p
|
151.25p
|
137.90p
|
146.60p
|
3,906,342
|
|
26/05/2025
|
139.50p
|
141.60p
|
138.55p
|
141.60p
|
910,821
|
|
23/05/2025
|
139.50p
|
141.60p
|
136.32p
|
141.60p
|
6,781,449
|
|
22/05/2025
|
145.00p
|
146.50p
|
135.20p
|
139.00p
|
3,685,373
|
|
21/05/2025
|
142.40p
|
145.60p
|
141.67p
|
145.00p
|
512,755
|
|
20/05/2025
|
137.00p
|
143.90p
|
137.00p
|
143.00p
|
869,294
|
|
19/05/2025
|
141.00p
|
142.30p
|
133.70p
|
136.70p
|
586,167
|
|
16/05/2025
|
137.70p
|
141.30p
|
135.97p
|
139.00p
|
669,957
|
|
15/05/2025
|
144.00p
|
144.60p
|
132.50p
|
135.70p
|
1,463,905
|
|
14/05/2025
|
135.80p
|
145.50p
|
135.80p
|
144.70p
|
1,704,220
|
|
13/05/2025
|
141.60p
|
141.60p
|
138.22p
|
139.10p
|
703,356
|
|
12/05/2025
|
134.40p
|
144.90p
|
134.00p
|
139.40p
|
1,329,893
|
|
09/05/2025
|
134.40p
|
134.40p
|
130.70p
|
132.20p
|
1,359,918
|
|
08/05/2025
|
129.70p
|
135.20p
|
129.10p
|
132.40p
|
1,805,560
|
|
07/05/2025
|
127.80p
|
130.60p
|
127.80p
|
129.10p
|
1,401,129
|
|
06/05/2025
|
126.80p
|
130.90p
|
125.40p
|
129.60p
|
882,592
|
|
05/05/2025
|
132.00p
|
133.60p
|
126.20p
|
126.20p
|
1,199,940
|
|
02/05/2025
|
132.00p
|
133.60p
|
126.20p
|
126.20p
|
1,199,940
|
|
01/05/2025
|
127.00p
|
133.10p
|
126.60p
|
131.50p
|
2,660,182
|