ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AWE Alphawave Ip Group Plc

175.00
-1.60 (-0.91%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AWE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 175.00 -1.60 -0.91% 175.00 176.60 171.80 796,135
Mar 27 2024 176.60 3.00 1.73% 177.80 177.80 172.80 578,374
Mar 26 2024 173.60 0.40 0.23% 177.20 177.20 172.00 557,392
Mar 25 2024 173.20 -1.40 -0.80% 178.20 178.20 167.40 559,274
Mar 22 2024 174.60 -0.40 -0.23% 173.60 176.00 171.00 690,400
Mar 21 2024 175.00 5.60 3.31% 172.60 176.00 169.60 1,160,826
Mar 20 2024 169.40 0.80 0.47% 168.60 169.60 165.20 876,065
Mar 19 2024 168.60 -3.20 -1.86% 175.80 175.80 165.00 695,180
Mar 18 2024 171.80 6.00 3.62% 166.60 175.20 165.20 749,293
Mar 15 2024 165.80 -7.20 -4.16% 177.20 177.20 165.80 1,236,269
Mar 14 2024 173.00 -2.80 -1.59% 171.60 175.60 170.60 812,042
Mar 13 2024 175.80 -0.20 -0.11% 179.80 184.40 170.00 3,474,013
Mar 12 2024 176.00 -3.60 -2.00% 182.60 182.60 169.40 983,697
Mar 11 2024 179.60 -8.80 -4.67% 185.60 186.20 173.60 2,347,168
Mar 08 2024 188.40 -1.40 -0.74% 190.00 193.00 186.00 2,491,484
Mar 07 2024 189.80 2.40 1.28% 189.00 192.00 186.00 1,571,288
Mar 06 2024 187.40 6.60 3.65% 184.60 189.00 179.20 5,654,051
Mar 05 2024 180.80 -0.60 -0.33% 184.40 184.60 179.00 3,534,308
Mar 04 2024 181.40 -0.60 -0.33% 183.80 189.40 179.40 7,237,792
Mar 01 2024 182.00 10.00 5.81% 173.80 182.00 171.00 3,648,956
Feb 29 2024 172.00 -0.40 -0.23% 173.80 178.40 169.00 8,967,543
Feb 28 2024 172.40 0.40 0.23% 173.00 174.80 170.40 5,306,036
Feb 27 2024 172.00 5.00 2.99% 167.00 174.00 166.20 1,845,733
Feb 26 2024 167.00 5.00 3.09% 160.80 169.00 160.80 2,322,027
Feb 23 2024 162.00 -2.00 -1.22% 163.40 163.40 159.20 1,140,789
Feb 22 2024 164.00 7.00 4.46% 160.00 164.00 157.00 2,640,814
Feb 21 2024 157.00 -1.60 -1.01% 160.00 160.20 155.00 1,419,193
Feb 20 2024 158.60 2.80 1.80% 153.00 158.60 152.20 929,669
Feb 19 2024 155.80 2.00 1.30% 153.00 158.00 150.40 4,645,313
Feb 16 2024 153.80 -2.20 -1.41% 156.80 157.60 151.20 1,416,209
Feb 15 2024 156.00 4.20 2.77% 148.20 156.40 148.20 2,081,645
Feb 14 2024 151.80 2.80 1.88% 149.00 152.40 142.80 1,127,492
Feb 13 2024 149.00 -5.00 -3.25% 155.00 155.00 146.40 1,551,902
Feb 12 2024 154.00 0.60 0.39% 153.80 157.60 147.00 1,564,365
Feb 09 2024 153.40 15.20 11.00% 138.40 153.60 136.40 3,168,970
Feb 08 2024 138.20 11.80 9.34% 128.00 143.00 127.20 2,254,486
Feb 07 2024 126.40 0.20 0.16% 126.80 128.60 123.80 1,528,152
Feb 06 2024 126.20 -3.80 -2.92% 130.20 130.40 125.60 3,908,574
Feb 05 2024 130.00 -0.80 -0.61% 130.00 131.20 128.00 4,681,296
Feb 02 2024 130.80 5.80 4.64% 128.00 133.00 128.00 1,094,940
Feb 01 2024 125.00 -5.00 -3.85% 130.20 131.20 123.40 3,447,243
Jan 31 2024 130.00 4.20 3.34% 126.00 132.60 125.20 1,496,539
Jan 30 2024 125.80 5.80 4.83% 120.60 130.40 120.60 1,660,084
Jan 29 2024 120.00 -2.40 -1.96% 123.00 123.00 118.60 1,520,226
Jan 26 2024 122.40 -1.60 -1.29% 122.20 124.60 118.00 1,900,301
Jan 25 2024 124.00 -0.40 -0.32% 125.00 125.60 122.60 5,319,539
Jan 24 2024 124.40 -1.80 -1.43% 126.40 129.00 123.20 1,976,239
Jan 23 2024 126.20 -2.60 -2.02% 130.40 130.40 124.80 1,150,063
Jan 22 2024 128.80 12.80 11.03% 120.80 138.00 119.00 2,523,479
Jan 19 2024 116.00 4.00 3.57% 114.20 117.60 112.80 3,689,371
Jan 18 2024 112.00 2.60 2.38% 110.20 112.60 109.60 604,177
Jan 17 2024 109.40 -1.80 -1.62% 110.20 110.20 107.20 623,256
Jan 16 2024 111.20 -0.80 -0.71% 110.60 112.80 110.40 1,722,273
Jan 15 2024 112.00 0.60 0.54% 114.00 114.00 109.40 453,304
Jan 12 2024 111.40 -2.20 -1.94% 114.40 115.20 110.20 530,483
Jan 11 2024 113.60 -1.80 -1.56% 115.60 117.00 113.40 347,456
Jan 10 2024 115.40 -2.60 -2.20% 116.20 116.80 113.20 2,252,493
Jan 09 2024 118.00 0.00 0.00% 118.00 118.80 116.20 911,014
Jan 08 2024 118.00 -1.00 -0.84% 121.60 121.60 116.00 1,458,965
Jan 05 2024 119.00 -3.60 -2.94% 125.40 125.40 118.80 2,256,884
Jan 04 2024 122.60 1.20 0.99% 123.60 124.00 121.00 369,592
Jan 03 2024 121.40 -4.40 -3.50% 126.60 126.60 119.60 1,355,301
Jan 02 2024 125.80 -3.00 -2.33% 128.60 129.00 120.80 974,845

Your Recent History

Delayed Upgrade Clock