Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alphawave Ip (AWE) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 180.50 184.20 180.50 182.00 2,343,194
28th Aug 2025 (Thu) 180.00 184.00 179.60 180.60 4,501,808
27th Aug 2025 (Wed) 180.00 184.00 179.70 183.00 9,342,811
26th Aug 2025 (Tue) 176.20 180.00 175.00 179.90 9,791,796
25th Aug 2025 (Mon) 177.90 177.90 177.90 177.90 0
22nd Aug 2025 (Fri) 175.30 178.00 175.30 177.90 443,678
21st Aug 2025 (Thu) 175.20 176.80 174.00 175.90 262,950
20th Aug 2025 (Wed) 177.00 177.00 174.20 175.50 187,149
19th Aug 2025 (Tue) 177.30 177.30 174.10 176.00 993,995
18th Aug 2025 (Mon) 176.00 180.00 176.00 177.30 1,118,440
15th Aug 2025 (Fri) 176.50 177.50 174.90 176.00 1,033,173
14th Aug 2025 (Thu) 174.50 176.50 174.30 176.50 604,784
13th Aug 2025 (Wed) 175.00 175.90 173.60 175.20 806,073
12th Aug 2025 (Tue) 176.30 176.30 174.20 175.00 580,107
11th Aug 2025 (Mon) 176.60 177.40 175.60 176.40 2,283,213
8th Aug 2025 (Fri) 174.00 176.50 172.00 176.50 1,818,456
7th Aug 2025 (Thu) 173.00 174.90 172.00 174.00 722,330
6th Aug 2025 (Wed) 176.00 176.00 171.30 173.20 1,188,321
5th Aug 2025 (Tue) 173.20 175.00 172.00 173.40 1,066,913
4th Aug 2025 (Mon) 171.70 172.50 170.10 171.80 1,168,320
1st Aug 2025 (Fri) 171.00 173.20 168.90 171.20 2,085,436
31st Jul 2025 (Thu) 176.00 176.00 171.70 173.00 1,997,793
30th Jul 2025 (Wed) 173.40 176.20 171.00 175.00 387,462
29th Jul 2025 (Tue) 175.00 175.90 174.50 174.70 661,816
28th Jul 2025 (Mon) 173.60 175.20 173.60 175.00 627,032
25th Jul 2025 (Fri) 172.00 174.70 172.00 174.70 409,328
24th Jul 2025 (Thu) 175.00 175.80 172.70 173.20 1,463,402
23rd Jul 2025 (Wed) 173.00 175.40 173.00 175.00 818,754
22nd Jul 2025 (Tue) 173.10 175.50 173.10 174.40 9,899,945
21st Jul 2025 (Mon) 173.50 174.60 173.30 174.00 351,046
18th Jul 2025 (Fri) 173.00 173.70 173.00 173.70 661,033
17th Jul 2025 (Thu) 174.50 175.00 173.00 173.00 10,980,496
16th Jul 2025 (Wed) 174.50 176.00 174.00 174.00 1,967,881
15th Jul 2025 (Tue) 177.00 177.00 173.20 175.50 2,112,188
14th Jul 2025 (Mon) 175.00 176.90 174.70 175.50 6,599,037
11th Jul 2025 (Fri) 173.00 174.10 172.20 173.00 5,600,903
10th Jul 2025 (Thu) 175.10 175.20 173.10 173.30 577,728
9th Jul 2025 (Wed) 173.00 175.60 173.00 174.30 393,307
8th Jul 2025 (Tue) 173.70 175.00 172.20 175.00 1,046,995
7th Jul 2025 (Mon) 177.00 178.20 174.40 174.40 681,400
4th Jul 2025 (Fri) 179.70 179.70 177.20 177.70 353,771
3rd Jul 2025 (Thu) 170.30 178.60 170.30 178.60 2,614,512
2nd Jul 2025 (Wed) 173.10 174.70 173.00 174.00 1,544,427
1st Jul 2025 (Tue) 171.10 174.20 171.10 173.00 2,351,746
30th Jun 2025 (Mon) 171.00 175.00 171.00 174.20 895,246
FTSE 100 Latest
Value9,187.34
Change-29.48