Alphawave IP Group plc (AWE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:43PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 134.60 | 137.20 | 133.60 | 136.97 | 136.97 | 1,004,689 |
| 31 May 2024 | 138.40 | 139.00 | 132.14 | 133.80 | 133.80 | 2,398,582 |
| 30 May 2024 | 139.20 | 141.60 | 136.60 | 141.60 | 141.60 | 908,932 |
| 29 May 2024 | 138.60 | 141.39 | 136.00 | 137.00 | 137.00 | 4,814,942 |
| 28 May 2024 | 134.40 | 139.80 | 133.50 | 139.60 | 139.60 | 911,823 |
| 24 May 2024 | 137.00 | 140.00 | 134.60 | 134.80 | 134.80 | 1,459,590 |
| 23 May 2024 | 129.20 | 137.80 | 129.20 | 137.80 | 137.80 | 1,896,453 |
| 22 May 2024 | 126.00 | 132.40 | 126.00 | 128.80 | 128.80 | 1,028,401 |
| 21 May 2024 | 130.00 | 131.20 | 125.80 | 129.00 | 129.00 | 2,223,031 |
| 20 May 2024 | 123.00 | 132.96 | 123.00 | 129.60 | 129.60 | 3,430,513 |
| 17 May 2024 | 124.60 | 126.40 | 122.80 | 123.40 | 123.40 | 2,153,408 |
| 16 May 2024 | 125.80 | 128.80 | 125.00 | 125.00 | 125.00 | 3,373,067 |
| 15 May 2024 | 127.60 | 128.60 | 125.30 | 127.00 | 127.00 | 3,744,521 |
| 14 May 2024 | 121.00 | 126.20 | 121.00 | 126.20 | 126.20 | 2,202,431 |
| 13 May 2024 | 125.40 | 126.80 | 118.60 | 121.80 | 121.80 | 1,725,198 |
| 10 May 2024 | 124.40 | 126.80 | 121.80 | 125.40 | 125.40 | 1,446,316 |
| 09 May 2024 | 123.40 | 123.80 | 118.40 | 122.80 | 122.80 | 1,785,954 |
| 08 May 2024 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 2,112,994 |
| 07 May 2024 | 119.00 | 126.00 | 117.80 | 120.20 | 120.20 | 1,493,091 |
| 03 May 2024 | 112.00 | 120.95 | 111.91 | 118.00 | 118.00 | 2,080,173 |
| 02 May 2024 | 115.40 | 117.80 | 111.40 | 111.40 | 111.40 | 4,057,947 |
| 01 May 2024 | 124.60 | 128.20 | 112.12 | 116.00 | 116.00 | 3,076,522 |
| 30 Apr 2024 | 127.00 | 128.80 | 123.80 | 127.60 | 127.60 | 2,795,205 |
| 29 Apr 2024 | 119.20 | 127.00 | 119.00 | 125.80 | 125.80 | 3,204,306 |
| 26 Apr 2024 | 119.20 | 122.00 | 115.00 | 117.80 | 117.80 | 3,099,980 |
| 25 Apr 2024 | 113.00 | 117.40 | 110.20 | 117.00 | 117.00 | 3,468,406 |
| 24 Apr 2024 | 113.00 | 114.00 | 102.60 | 113.60 | 113.60 | 3,416,745 |
| 23 Apr 2024 | 110.20 | 116.20 | 108.00 | 108.00 | 108.00 | 2,124,828 |
| 22 Apr 2024 | 116.00 | 119.40 | 110.60 | 112.00 | 112.00 | 2,884,484 |
| 19 Apr 2024 | 115.40 | 117.60 | 111.00 | 117.60 | 117.60 | 2,188,721 |
| 18 Apr 2024 | 115.20 | 118.12 | 112.20 | 115.40 | 115.40 | 1,956,854 |
| 17 Apr 2024 | 121.60 | 125.60 | 115.20 | 115.20 | 115.20 | 4,127,609 |
| 16 Apr 2024 | 129.00 | 130.89 | 111.00 | 124.00 | 124.00 | 11,412,845 |
| 15 Apr 2024 | 168.00 | 168.20 | 163.40 | 166.00 | 166.00 | 1,641,086 |
| 12 Apr 2024 | 171.20 | 178.80 | 169.00 | 171.40 | 171.40 | 1,345,783 |
| 11 Apr 2024 | 160.80 | 171.60 | 160.80 | 171.60 | 171.60 | 1,167,150 |
| 10 Apr 2024 | 157.60 | 163.00 | 155.80 | 163.00 | 163.00 | 877,175 |
| 09 Apr 2024 | 165.00 | 166.00 | 153.60 | 156.60 | 156.60 | 2,528,801 |
| 08 Apr 2024 | 167.40 | 171.20 | 164.20 | 164.20 | 164.20 | 679,238 |
| 05 Apr 2024 | 170.60 | 172.20 | 167.20 | 167.40 | 167.40 | 1,935,136 |
| 04 Apr 2024 | 170.00 | 172.18 | 170.20 | 170.60 | 170.60 | 596,565 |
| 03 Apr 2024 | 169.40 | 170.60 | 166.20 | 170.00 | 170.00 | 638,451 |
| 02 Apr 2024 | 175.00 | 181.60 | 164.40 | 169.80 | 169.80 | 1,468,128 |
| 28 Mar 2024 | 175.00 | 177.35 | 171.80 | 175.00 | 175.00 | 893,662 |
| 27 Mar 2024 | 177.80 | 177.80 | 172.80 | 176.60 | 176.60 | 638,872 |
| 26 Mar 2024 | 177.20 | 177.20 | 171.80 | 173.60 | 173.60 | 657,743 |
| 25 Mar 2024 | 178.20 | 178.20 | 167.39 | 173.20 | 173.20 | 678,702 |
| 22 Mar 2024 | 173.60 | 178.40 | 171.00 | 174.60 | 174.60 | 784,853 |
| 21 Mar 2024 | 172.60 | 176.00 | 169.60 | 175.00 | 175.00 | 1,347,922 |
| 20 Mar 2024 | 168.60 | 171.00 | 165.20 | 169.40 | 169.40 | 955,463 |
| 19 Mar 2024 | 175.80 | 175.80 | 164.00 | 168.60 | 168.60 | 761,266 |
| 18 Mar 2024 | 166.60 | 175.20 | 165.20 | 171.80 | 171.80 | 786,871 |
| 15 Mar 2024 | 177.20 | 177.20 | 165.78 | 165.80 | 165.80 | 1,475,946 |
| 14 Mar 2024 | 171.60 | 176.80 | 170.60 | 173.00 | 173.00 | 859,270 |
| 13 Mar 2024 | 179.80 | 184.40 | 170.00 | 175.80 | 175.80 | 3,588,073 |
| 12 Mar 2024 | 182.60 | 182.60 | 169.40 | 176.00 | 176.00 | 1,066,313 |
| 11 Mar 2024 | 185.60 | 187.60 | 173.60 | 179.60 | 179.60 | 2,492,146 |
| 08 Mar 2024 | 190.00 | 193.00 | 186.00 | 188.40 | 188.40 | 2,517,059 |
| 07 Mar 2024 | 189.00 | 192.00 | 186.00 | 189.80 | 189.80 | 2,063,696 |
| 06 Mar 2024 | 184.60 | 189.20 | 179.00 | 187.40 | 187.40 | 5,580,665 |
| 05 Mar 2024 | 184.40 | 185.00 | 179.00 | 180.80 | 180.80 | 3,611,962 |
| 04 Mar 2024 | 183.80 | 189.40 | 179.23 | 181.40 | 181.40 | 6,937,423 |
| 01 Mar 2024 | 173.80 | 182.00 | 171.00 | 182.00 | 182.00 | 4,829,830 |
| 29 Feb 2024 | 173.80 | 178.40 | 169.00 | 172.00 | 172.00 | 9,137,465 |
| 28 Feb 2024 | 173.00 | 174.80 | 170.40 | 172.40 | 172.40 | 5,736,025 |
| 27 Feb 2024 | 167.00 | 174.00 | 166.20 | 172.00 | 172.00 | 1,975,128 |
| 26 Feb 2024 | 160.80 | 169.00 | 160.80 | 167.00 | 167.00 | 2,201,927 |
| 23 Feb 2024 | 163.40 | 164.05 | 159.20 | 162.00 | 162.00 | 1,278,867 |
| 22 Feb 2024 | 160.00 | 164.00 | 157.00 | 164.00 | 164.00 | 2,746,063 |
| 21 Feb 2024 | 160.00 | 160.36 | 155.00 | 157.00 | 157.00 | 1,547,413 |
| 20 Feb 2024 | 153.00 | 158.60 | 152.11 | 158.60 | 158.60 | 1,078,010 |
| 19 Feb 2024 | 153.00 | 158.20 | 150.24 | 155.80 | 155.80 | 4,798,452 |
| 16 Feb 2024 | 156.80 | 157.60 | 150.44 | 153.80 | 153.80 | 1,572,973 |
| 15 Feb 2024 | 148.20 | 156.40 | 148.20 | 156.00 | 156.00 | 2,318,219 |
| 14 Feb 2024 | 149.00 | 152.40 | 142.80 | 151.80 | 151.80 | 1,165,722 |
| 13 Feb 2024 | 155.00 | 155.60 | 146.40 | 149.00 | 149.00 | 1,682,571 |
| 12 Feb 2024 | 153.80 | 157.60 | 147.00 | 154.00 | 154.00 | 1,640,042 |
| 09 Feb 2024 | 138.40 | 153.60 | 136.40 | 153.40 | 153.40 | 3,339,703 |
| 08 Feb 2024 | 128.00 | 144.38 | 127.20 | 138.20 | 138.20 | 2,409,033 |
| 07 Feb 2024 | 126.80 | 128.60 | 123.80 | 126.40 | 126.40 | 1,673,205 |
| 06 Feb 2024 | 130.20 | 130.60 | 125.60 | 126.20 | 126.20 | 3,999,302 |
| 05 Feb 2024 | 130.00 | 132.60 | 127.56 | 130.00 | 130.00 | 4,763,627 |
| 02 Feb 2024 | 128.00 | 133.00 | 127.76 | 130.80 | 130.80 | 1,243,173 |
| 01 Feb 2024 | 130.20 | 131.20 | 123.40 | 125.00 | 125.00 | 2,635,102 |
| 31 Jan 2024 | 126.00 | 132.60 | 125.00 | 130.00 | 130.00 | 1,714,514 |
| 30 Jan 2024 | 120.60 | 130.60 | 120.60 | 125.80 | 125.80 | 1,726,255 |
| 29 Jan 2024 | 123.00 | 126.40 | 118.60 | 120.00 | 120.00 | 1,620,947 |
| 26 Jan 2024 | 122.20 | 126.20 | 118.00 | 122.40 | 122.40 | 1,671,818 |
| 25 Jan 2024 | 125.00 | 126.60 | 122.60 | 124.00 | 124.00 | 4,748,637 |
| 24 Jan 2024 | 126.40 | 129.00 | 123.20 | 124.40 | 124.40 | 2,709,919 |
| 23 Jan 2024 | 130.40 | 131.20 | 124.60 | 126.20 | 126.20 | 1,720,075 |
| 22 Jan 2024 | 120.80 | 138.00 | 118.60 | 128.80 | 128.80 | 2,633,674 |
| 19 Jan 2024 | 114.20 | 117.60 | 112.80 | 116.00 | 116.00 | 3,256,957 |
| 18 Jan 2024 | 110.20 | 112.60 | 109.60 | 112.00 | 112.00 | 646,255 |
| 17 Jan 2024 | 110.20 | 110.40 | 105.60 | 109.40 | 109.40 | 858,682 |
| 16 Jan 2024 | 110.60 | 113.00 | 110.00 | 111.20 | 111.20 | 1,791,304 |
| 15 Jan 2024 | 111.05 | 114.00 | 109.40 | 112.00 | 112.00 | 516,409 |
| 12 Jan 2024 | 114.40 | 115.80 | 110.20 | 111.40 | 111.40 | 591,103 |
| 11 Jan 2024 | 115.60 | 117.40 | 113.00 | 113.60 | 113.60 | 429,607 |
| 10 Jan 2024 | 116.20 | 119.00 | 113.20 | 115.40 | 115.40 | 2,271,244 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.