AWE

Alphawave Ip Historical Data - AWE

AWE Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 190.60 -21.40 -10.09% 217.00 217.00 187.00 1,026,554
Dec 01 2021 212.00 13.80 6.96% 211.40 217.60 193.50 877,699
Nov 30 2021 198.20 -6.00 -2.94% 201.00 206.00 192.10 9,881,027
Nov 29 2021 204.20 8.20 4.18% 197.00 213.20 196.60 1,033,505
Nov 26 2021 196.00 -4.40 -2.2% 209.40 209.40 196.00 391,216
Nov 25 2021 200.40 -1.80 -0.89% 210.00 210.00 198.00 391,340
Nov 24 2021 202.20 -3.20 -1.56% 195.20 206.00 195.20 504,198
Nov 23 2021 205.40 9.30 4.74% 187.40 207.20 187.40 1,000,861
Nov 22 2021 196.10 2.10 1.08% 184.60 210.00 184.60 810,741
Nov 19 2021 194.00 10.60 5.78% 180.80 196.00 180.80 398,006
Nov 18 2021 183.40 -11.30 -5.8% 203.80 206.40 180.30 951,489
Nov 17 2021 194.70 0.30 0.15% 185.60 203.40 185.60 373,928
Nov 16 2021 194.40 14.40 8.0% 178.50 196.00 176.20 1,342,378
Nov 15 2021 180.00 -3.00 -1.64% 192.60 192.60 178.10 801,969
Nov 12 2021 183.00 3.10 1.72% 185.90 194.50 178.60 830,264
Nov 11 2021 179.90 -8.70 -4.61% 186.00 195.80 176.50 1,204,582
Nov 10 2021 188.60 -4.80 -2.48% 202.80 202.80 186.00 681,847
Nov 09 2021 193.40 15.60 8.77% 181.00 195.10 174.30 1,450,868
Nov 08 2021 177.80 -1.70 -0.95% 188.80 188.80 176.40 762,178
Nov 05 2021 179.50 -2.50 -1.37% 192.20 192.20 174.70 1,139,065
Nov 04 2021 182.00 -2.70 -1.46% 185.20 189.00 175.70 880,745
Nov 03 2021 184.70 -15.30 -7.65% 193.00 202.20 180.80 2,821,021
Nov 02 2021 200.00 0.30 0.15% 207.20 207.20 195.40 647,731
Nov 01 2021 199.70 0.30 0.15% 200.00 208.60 193.90 736,423
Oct 29 2021 199.40 0.00 +0.00% 204.00 207.80 193.40 0.00
Oct 29 2021 199.40 0.20 0.1% 204.00 207.80 193.40 790,637
Oct 28 2021 199.20 -2.00 -0.99% 201.60 205.20 194.00 1,099,244
Oct 27 2021 201.20 -14.00 -6.51% 211.40 221.00 196.60 2,672,446
Oct 26 2021 215.20 -33.20 -13.37% 260.00 260.00 215.20 2,417,001
Oct 25 2021 248.40 -9.60 -3.72% 251.20 256.60 245.00 733,608
Oct 22 2021 258.00 11.00 4.45% 245.00 263.60 245.00 6,559,299
Oct 21 2021 247.00 -8.00 -3.14% 255.00 262.20 230.00 7,333,280
Oct 20 2021 255.00 -10.00 -3.77% 275.40 280.80 255.00 2,084,805
Oct 19 2021 265.00 8.00 3.11% 255.20 265.20 255.20 1,194,970
Oct 18 2021 257.00 -3.00 -1.15% 274.00 274.00 254.00 1,288,192
Oct 15 2021 260.00 -6.40 -2.4% 276.60 276.60 256.60 655,728
Oct 14 2021 266.40 -2.60 -0.97% 257.00 280.80 257.00 369,760
Oct 13 2021 269.00 11.40 4.43% 267.00 270.00 254.20 1,934,803
Oct 12 2021 257.60 -4.00 -1.53% 255.00 258.60 247.80 2,457,142
Oct 11 2021 261.60 -0.20 -0.08% 260.00 265.80 249.60 984,771
Oct 08 2021 261.80 -8.20 -3.04% 261.00 277.80 260.00 518,498
Oct 07 2021 270.00 5.00 1.89% 275.00 278.60 264.80 638,195
Oct 06 2021 265.00 10.00 3.92% 255.80 266.80 246.40 1,163,334
Oct 05 2021 255.00 0.00 0.0% 251.00 270.60 244.80 1,712,327
Oct 04 2021 255.00 -20.60 -7.47% 284.40 284.40 250.00 5,788,579
Oct 01 2021 275.60 43.60 18.79% 237.80 277.40 232.00 3,364,343
Sep 30 2021 232.00 51.60 28.6% 210.00 239.00 200.20 10,920,274
Sep 29 2021 180.40 -189.60 -51.24% 370.00 370.20 171.80 7,108,904
Sep 28 2021 370.00 -12.00 -3.14% 391.20 391.20 370.00 615,486
Sep 27 2021 382.00 2.00 0.53% 385.60 394.40 375.80 602,162
Sep 24 2021 380.00 -2.20 -0.58% 378.80 381.60 359.80 504,468
Sep 23 2021 382.20 -12.00 -3.04% 404.20 411.20 377.40 546,661
Sep 22 2021 394.20 -13.80 -3.38% 402.00 428.00 394.20 1,265,188
Sep 21 2021 408.00 66.40 19.44% 361.40 414.80 354.00 1,850,528
Sep 20 2021 341.60 -12.40 -3.5% 345.00 354.00 337.00 563,891
Sep 17 2021 354.00 4.00 1.14% 359.00 359.00 343.60 301,124
Sep 16 2021 350.00 -3.60 -1.02% 363.00 363.00 339.20 253,309
Sep 15 2021 353.60 4.60 1.32% 357.80 362.00 344.60 1,924,985
Sep 14 2021 349.00 -1.00 -0.29% 349.60 353.40 347.20 257,199
Sep 13 2021 350.00 13.00 3.86% 330.00 356.80 330.00 487,897
Sep 10 2021 337.00 7.60 2.31% 345.00 345.80 332.40 484,657
Sep 09 2021 329.40 -12.20 -3.57% 340.60 341.40 327.40 326,308
Sep 08 2021 341.60 -13.60 -3.83% 367.80 367.80 341.60 255,830
Sep 07 2021 355.20 -6.20 -1.72% 357.20 369.60 355.20 393,891
Sep 06 2021 361.40 -16.60 -4.39% 387.60 392.60 361.40 977,876
Your Recent History
LSE
AWE
Alphawave ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211203 19:46:10