Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Alphawave IP Group plc (AWEL.XC)

116.50
-4.30
(-3.56%)
At close: April 17 at 4:29:53 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025120.80121.50114.00116.50116.50576,606
Apr 16, 2025122.50123.90120.50120.80120.80272,465
Apr 15, 2025123.10124.80120.30124.60124.60114,492
Apr 14, 2025120.80125.30120.50121.30121.30204,605
Apr 11, 2025124.70125.90119.30119.70119.70394,839
Apr 10, 2025126.30134.20123.50124.50124.50653,741
Apr 9, 2025126.10126.10118.20118.80118.80657,387
Apr 8, 2025127.80133.40126.20130.30130.301,080,262
Apr 7, 2025123.10125.90117.10123.10123.101,486,346
Apr 4, 2025133.20138.60128.10128.10128.101,188,057
Apr 3, 2025136.00143.20134.20134.70134.70650,025
Apr 2, 2025134.20138.40128.80137.10137.10960,726
Apr 1, 202593.25143.0093.25135.35135.351,681,059
Mar 31, 202591.6094.7091.6093.2093.2093,207
Mar 28, 202598.00100.0095.7096.5096.50203,882
Mar 27, 2025106.20107.0098.6099.9099.90219,483
Mar 26, 2025103.60109.20103.60108.60108.60166,133
Mar 25, 2025108.40108.40103.50103.50103.50252,149
Mar 24, 2025109.80112.00108.20110.40110.4087,692
Mar 21, 2025109.20109.20106.00108.00108.0095,428
Mar 20, 2025111.60112.40109.00111.00111.0048,704
Mar 19, 2025110.20112.40108.60111.60111.6063,803
Mar 18, 2025111.40114.40109.80111.40111.40175,341
Mar 17, 2025107.60109.80104.60109.00109.0081,168
Mar 14, 2025105.60107.80105.00106.80106.80106,962
Mar 13, 2025105.60107.20104.40105.60105.60179,450
Mar 12, 2025104.00110.60103.60108.20108.20292,077
Mar 11, 2025102.00105.00100.20104.10104.10151,770
Mar 10, 2025110.60110.60101.60103.10103.10435,796
Mar 7, 2025113.00114.30109.00109.00109.00218,113
Mar 6, 2025118.80119.80112.80114.20114.20208,188
Mar 5, 2025110.00119.40110.00117.40117.40412,527
Mar 4, 2025118.40119.00109.80110.00110.00521,658
Mar 3, 2025122.00122.00114.80119.40119.40576,231
Feb 28, 2025123.60126.00118.00123.60123.60399,899
Feb 27, 2025131.80131.90126.00126.40126.40291,579
Feb 26, 2025133.00134.80131.40132.40132.40204,503
Feb 25, 2025138.20140.40133.10133.40133.40184,080
Feb 24, 2025143.60146.60138.80140.80140.80135,191
Feb 21, 2025145.60148.00145.00146.40146.4053,001
Feb 20, 2025146.20150.10144.20146.00146.00157,630
Feb 19, 2025148.60151.00144.00147.20147.20182,761
Feb 18, 2025143.40146.80142.80146.80146.80176,845
Feb 17, 2025143.00143.20140.40141.20141.20111,190
Feb 14, 2025144.20149.00141.40142.60142.60186,854
Feb 13, 2025138.80143.00138.20142.80142.80463,335
Feb 12, 2025141.20141.60137.80138.20138.20130,120
Feb 11, 2025138.20142.00138.20141.70141.7060,570
Feb 10, 2025140.60144.20139.00140.60140.60112,556
Feb 7, 2025140.80142.20138.00141.60141.60249,485
Feb 6, 2025139.60143.80139.40140.60140.60112,454
Feb 5, 2025138.60139.40135.20139.20139.20138,927
Feb 4, 2025134.00139.00134.00138.80138.80156,141
Feb 3, 2025136.80138.20133.70136.80136.80259,411
Jan 31, 2025139.40145.40138.60143.40143.4092,660
Jan 30, 2025138.00140.40136.40140.00140.00263,018
Jan 29, 2025140.60142.60137.60137.60137.60194,418
Jan 28, 2025138.00140.80135.00138.60138.60134,170
Jan 27, 2025144.60144.60134.60138.20138.20328,849
Jan 24, 2025149.80152.60145.40151.80151.80512,857
Jan 23, 2025145.80152.40142.20151.60151.60461,979
Jan 22, 2025143.00149.20141.60146.00146.00456,782
Jan 21, 2025138.40143.20131.00142.60142.60554,186
Jan 20, 2025125.60128.40121.40126.00126.00194,684
Jan 17, 2025118.80125.60118.20125.40125.40304,153
Jan 16, 2025118.40120.20115.60115.60115.60695,188
Jan 15, 2025116.00119.80113.60117.80117.80395,914
Jan 14, 2025115.60117.60112.20115.40115.40931,741
Jan 13, 2025112.00117.40112.00114.20114.20541,146
Jan 10, 2025108.00112.40107.20111.20111.20178,461
Jan 9, 2025103.00108.40102.00108.20108.20144,845
Jan 8, 2025105.40106.40101.00102.00102.00298,523
Jan 7, 2025107.20108.80103.00106.00106.00342,899
Jan 6, 2025101.40105.4097.90104.90104.90446,113
Jan 3, 202591.30100.4091.20100.40100.40253,917
Jan 2, 202584.1096.0082.0092.5092.50262,229
Dec 31, 202485.5086.8084.8086.0086.0053,780
Dec 30, 202488.0088.3084.8085.3085.30261,481
Dec 27, 202488.0091.1087.2087.5087.50224,196
Dec 24, 202488.0089.1087.2088.9088.90172,198
Dec 23, 202489.3090.0085.8088.8088.80554,210
Dec 20, 202488.2092.0086.2089.2589.25431,324
Dec 19, 202494.0094.3588.9089.6089.60810,089
Dec 18, 2024102.60102.6095.6096.5096.50824,010
Dec 17, 2024102.80105.20100.60101.80101.80552,986
Dec 16, 2024109.40111.40104.40104.40104.40648,711
Dec 13, 2024114.40115.20109.70111.60111.60400,741
Dec 12, 2024116.00117.80113.00113.40113.40110,809
Dec 11, 2024133.40133.40108.00116.00116.00870,173
Dec 10, 2024138.00142.60138.00139.80139.8046,009
Dec 9, 2024139.00144.00138.60139.00139.0059,800
Dec 6, 2024136.00139.30131.60138.40138.4097,419
Dec 5, 2024137.80137.80128.20137.00137.00184,503
Dec 4, 2024136.60141.20135.00139.80139.80106,842
Dec 3, 2024133.40137.80132.20136.40136.40125,384
Dec 2, 2024121.60130.60119.80130.60130.6090,254
Nov 29, 2024125.00125.00122.00123.20123.2069,860
Nov 28, 2024128.60130.60122.60123.20123.2025,074
Nov 27, 2024135.20135.60130.80132.00132.0034,922
Nov 26, 2024139.60139.60134.20135.30135.3034,541
Nov 25, 2024137.60141.40134.00138.00138.0088,812
Nov 22, 2024129.80138.10128.60137.60137.60114,123
Nov 21, 2024122.60126.40122.40126.20126.2060,218
Nov 20, 2024118.80123.50118.80123.50123.5027,893
Nov 19, 2024118.60121.40118.60119.00119.0022,166
Nov 18, 2024118.00119.20112.20118.20118.20110,420
Nov 15, 2024123.40124.00121.40121.40121.4090,346
Nov 14, 2024122.20125.00122.20124.60124.6026,072
Nov 13, 2024123.80123.80120.00123.80123.80158,346
Nov 12, 2024128.20128.60122.20124.00124.00118,736
Nov 11, 2024123.40128.00123.40127.70127.7053,918
Nov 8, 2024121.20125.60120.60124.00124.00213,378
Nov 7, 2024120.60124.40117.80121.00121.0070,238
Nov 6, 2024114.40119.20114.00118.00118.00146,209
Nov 5, 2024108.00112.20107.40112.00112.0045,090
Nov 4, 2024107.60110.00107.60109.50109.50141,599
Nov 1, 2024114.00115.00103.80108.10108.10128,340
Oct 31, 2024112.20115.20110.60111.60111.6092,067
Oct 30, 2024112.20115.00110.80114.20114.20139,288
Oct 29, 2024112.40114.20111.80112.50112.5078,803
Oct 28, 2024113.80113.80110.40112.40112.4058,382
Oct 25, 2024111.00115.40110.40112.20112.2085,334
Oct 24, 2024113.10115.00110.80110.80110.80126,963
Oct 23, 2024118.20121.40113.20114.40114.40226,365
Oct 22, 202497.40118.6097.40114.60114.60357,247
Oct 21, 2024101.60102.4096.4096.8096.80109,354
Oct 18, 2024100.40102.8099.50101.70101.70109,255
Oct 17, 202497.90101.4097.80100.20100.2093,988
Oct 16, 202494.1094.5092.0094.5094.50139,289
Oct 15, 202495.6096.9093.1094.3094.30318,069
Oct 14, 202495.8097.0094.6095.6095.60105,987
Oct 11, 202498.8098.8094.3096.9096.9042,021
Oct 10, 202497.1099.6095.5099.6099.60187,964
Oct 9, 202497.6099.5097.2098.4098.40102,508
Oct 8, 2024101.20101.2098.3098.3098.30166,849
Oct 7, 2024104.80105.40100.80101.50101.50271,474
Oct 4, 2024105.60106.20103.20105.20105.20122,699
Oct 3, 2024103.20104.60102.00103.80103.80212,359
Oct 2, 2024107.20107.80102.50102.70102.70440,160
Oct 1, 2024104.20109.00104.20107.00107.00230,683
Sep 30, 2024109.00109.00103.80104.20104.20204,707
Sep 27, 2024112.00112.00108.60108.90108.90374,456
Sep 26, 2024114.20115.70111.80113.00113.00245,287
Sep 25, 2024115.00115.00111.20113.80113.80228,349
Sep 24, 2024109.40115.20109.20114.60114.60385,007
Sep 23, 202488.50111.2071.70107.80107.801,365,197
Sep 20, 2024128.40128.80121.60125.00125.00243,289
Sep 19, 2024130.80131.80129.60130.30130.30126,375
Sep 18, 2024131.40131.60129.40130.00130.00124,649
Sep 17, 2024130.20132.20130.20131.80131.80111,255
Sep 16, 2024130.90131.00129.00129.70129.70112,644
Sep 13, 2024130.10133.40130.00131.40131.40164,319
Sep 12, 2024129.80132.00129.20130.80130.80173,192
Sep 11, 2024128.40130.00127.60128.00128.0090,314
Sep 10, 2024127.60129.20126.80128.00128.00134,254
Sep 9, 2024129.80133.40128.00128.80128.80104,414
Sep 6, 2024135.00135.00129.60130.20130.20156,334
Sep 5, 2024131.60135.20131.20134.10134.1076,465
Sep 4, 2024132.80133.80128.30133.20133.20123,071
Sep 3, 2024140.60142.20137.00138.40138.40101,421
Sep 2, 2024144.00144.00141.00143.20143.2034,763
Aug 30, 2024142.60145.40140.80145.00145.0040,470
Aug 29, 2024137.20145.60136.40143.20143.20191,985
Aug 28, 2024142.20142.20135.80136.60136.6053,981
Aug 27, 2024140.40143.00137.60142.20142.20118,373
Aug 23, 2024145.00145.00139.20144.40144.40132,374
Aug 22, 2024144.20145.00142.40143.60143.6098,225
Aug 21, 2024148.00150.30140.80143.50143.5087,425
Aug 20, 2024144.00149.00143.00148.00148.0044,068
Aug 19, 2024144.60145.00142.10143.20143.2028,615
Aug 16, 2024143.60144.60142.00144.10144.1098,204
Aug 15, 2024137.80145.00136.30144.00144.00117,876
Aug 14, 2024140.20143.80137.40138.20138.2091,421
Aug 13, 2024134.40141.40132.60139.80139.80118,976
Aug 12, 2024142.60142.60132.20136.00136.00167,624
Aug 9, 2024143.60144.00136.80140.20140.20142,447
Aug 8, 2024145.00145.80139.00144.00144.00160,078
Aug 7, 2024141.20145.80139.40144.40144.4057,517
Aug 6, 2024138.00140.20134.20139.00139.00103,755
Aug 5, 2024125.00137.80124.60135.40135.40176,237
Aug 2, 2024145.20145.20134.20139.40139.40205,879
Aug 1, 2024155.80157.80145.20145.20145.2097,562
Jul 31, 2024153.00155.40151.80154.60154.60118,936
Jul 30, 2024152.00155.80149.20151.80151.8070,586
Jul 29, 2024152.00154.60149.40150.00150.0066,154
Jul 26, 2024148.00154.20148.00151.40151.40105,377
Jul 25, 2024144.60147.30139.70146.40146.40224,974
Jul 24, 2024146.60158.00146.60148.60148.60193,049
Jul 23, 2024143.40145.40141.60143.80143.8038,901
Jul 22, 2024141.20144.20139.20143.80143.8054,624
Jul 19, 2024141.40142.20135.60139.80139.80128,862
Jul 18, 2024148.40149.60142.60145.20145.2052,887
Jul 17, 2024155.00155.00147.80149.60149.6083,044
Jul 16, 2024155.60156.20151.80152.80152.8075,977
Jul 15, 2024154.40156.20150.40155.40155.4090,384
Jul 12, 2024149.40155.60149.00155.00155.00182,533
Jul 11, 2024153.40154.20149.00149.60149.60137,334
Jul 10, 2024148.60150.30148.60149.80149.8028,173
Jul 9, 2024151.60153.80146.80148.60148.6044,708
Jul 8, 2024153.20154.00148.00149.80149.80140,308
Jul 5, 2024146.60152.80146.60151.00151.00136,551
Jul 4, 2024147.20148.40144.50148.40148.4027,580
Jul 3, 2024145.00146.80143.20146.00146.0095,502
Jul 2, 2024143.80143.80136.20141.60141.6097,782
Jul 1, 2024145.20145.60142.20142.60142.60167,451
Jun 28, 2024141.40144.20141.00143.80143.80166,066
Jun 27, 2024140.40142.60139.40140.80140.8072,256
Jun 26, 2024141.60144.20138.00140.30140.3073,697
Jun 25, 2024139.40142.20137.40141.80141.80117,311
Jun 24, 2024142.20142.20136.60139.30139.30160,570
Jun 21, 2024144.40144.80139.60143.80143.8085,279
Jun 20, 2024149.20150.00143.40143.90143.9074,597
Jun 19, 2024143.20148.40143.20148.40148.40144,487
Jun 18, 2024144.40147.00142.80144.00144.00158,420
Jun 17, 2024141.40150.80141.40145.00145.00241,817
Jun 14, 2024154.60155.40143.40143.80143.80106,793
Jun 13, 2024156.70158.00152.00154.80154.80139,872
Jun 12, 2024151.60158.40148.80157.60157.60462,551
Jun 11, 2024143.20151.80143.20150.80150.80274,531
Jun 10, 2024136.60142.90136.60142.50142.50253,188
Jun 7, 2024134.20137.60128.60136.00136.00263,107
Jun 6, 2024127.40142.60124.20134.80134.80337,038
Jun 5, 2024136.20137.60127.40127.80127.80372,973
Jun 4, 2024139.40139.40135.60136.20136.20262,832
Jun 3, 2024134.80137.80133.50137.20137.2094,727
May 31, 2024137.60137.60132.60134.80134.80204,848
May 30, 2024137.00141.00137.00141.00141.0082,950
May 29, 2024139.00139.80136.00137.40137.40221,489
May 28, 2024134.40139.80134.00139.60139.60320,586
May 24, 2024135.60140.20134.80135.00135.00108,710
May 23, 2024130.60136.20129.80135.40135.40212,199
May 22, 2024128.00132.20127.20129.40129.4065,344
May 21, 2024129.40129.40125.80129.40129.40126,449
May 20, 2024123.60132.80123.40128.50128.50100,265
May 17, 2024125.20125.20122.80124.40124.40160,074
May 16, 2024127.60127.60125.00125.80125.80235,078
May 15, 2024127.60128.00125.40126.80126.80310,341
May 14, 2024122.80126.00122.80125.60125.60130,652
May 13, 2024125.40125.40118.70121.00121.00205,751
May 10, 2024122.80126.80122.40125.20125.2083,790
May 9, 2024122.60123.20119.00121.60121.60124,217
May 8, 2024120.40123.80120.40123.40123.40231,385
May 7, 2024119.20125.80119.20121.40121.4094,528
May 3, 2024112.40120.60112.40118.20118.20287,128
May 2, 2024114.20117.80111.90111.90111.90362,507
May 1, 2024123.30124.60112.20115.80115.80316,725
Apr 30, 2024127.40128.80123.80127.40127.40353,727
Apr 29, 2024119.20127.20118.90125.20125.20296,506
Apr 26, 2024119.80122.00115.20119.20119.20217,889
Apr 25, 2024111.90117.20110.60117.00117.00214,844
Apr 24, 2024113.40113.40103.40112.40112.40227,813
Apr 23, 2024110.40116.00108.40110.00110.00185,554
Apr 22, 2024116.20119.00110.60113.00113.00360,581
Apr 19, 2024115.00116.20111.20116.20116.20290,247
Apr 18, 2024116.40118.00113.00115.80115.80285,453
Apr 17, 2024121.60125.00116.00116.60116.60378,829