Shares Magazine
1,102.00p-12.00 (-1.08%)22 Apr 2025, 16:35
Alliance Witan PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1122.00p | 1125.60p | 1102.00p | 1114.00p | 517,794 |
| Apr 16, 2025 | 1120.00p | 1124.00p | 1103.28p | 1120.00p | 444,974 |
| Apr 15, 2025 | 1120.00p | 1126.00p | 1112.00p | 1124.00p | 470,078 |
| Apr 14, 2025 | 1106.00p | 1126.00p | 1106.00p | 1116.00p | 462,082 |
| Apr 11, 2025 | 1126.00p | 1126.00p | 1086.00p | 1094.00p | 605,497 |
| Apr 10, 2025 | 1110.00p | 1146.31p | 1096.00p | 1106.00p | 1,111,244 |
| Apr 9, 2025 | 1058.00p | 1068.00p | 1034.00p | 1060.00p | 1,046,133 |
| Apr 8, 2025 | 1058.00p | 1100.00p | 1054.00p | 1082.00p | 990,389 |
| Apr 7, 2025 | 1056.00p | 1094.00p | 998.73p | 1050.00p | 1,494,939 |
| Apr 4, 2025 | 1116.00p | 1126.00p | 1066.00p | 1082.00p | 1,030,723 |
| Apr 3, 2025 | 1146.00p | 1146.00p | 1120.00p | 1132.00p | 694,451 |
| Apr 2, 2025 | 1164.00p | 1178.00p | 1160.00p | 1174.00p | 1,010,156 |
| Apr 1, 2025 | 1170.00p | 1174.00p | 1160.03p | 1174.00p | 746,934 |
| Mar 31, 2025 | 1176.00p | 1176.00p | 1149.57p | 1160.00p | 877,870 |
| Mar 28, 2025 | 1188.00p | 1194.78p | 1172.00p | 1178.00p | 358,071 |
| Mar 27, 2025 | 1198.00p | 1206.00p | 1184.00p | 1190.00p | 418,257 |
| Mar 26, 2025 | 1212.00p | 1216.00p | 1201.07p | 1206.00p | 631,236 |
| Mar 25, 2025 | 1206.00p | 1208.00p | 1198.00p | 1206.00p | 605,419 |
| Mar 24, 2025 | 1202.00p | 1204.00p | 1189.10p | 1204.00p | 755,386 |
| Mar 21, 2025 | 1192.00p | 1194.00p | 1178.00p | 1190.00p | 670,143 |
| Mar 20, 2025 | 1192.00p | 1198.00p | 1179.44p | 1194.00p | 506,063 |
| Mar 19, 2025 | 1178.00p | 1190.00p | 1174.80p | 1190.00p | 569,925 |
| Mar 18, 2025 | 1174.00p | 1196.00p | 1170.60p | 1178.00p | 449,388 |
| Mar 17, 2025 | 1186.00p | 1188.99p | 1178.00p | 1182.00p | 399,550 |
| Mar 14, 2025 | 1170.00p | 1186.00p | 1162.00p | 1182.00p | 498,822 |
| Mar 13, 2025 | 1166.00p | 1176.10p | 1160.02p | 1164.00p | 362,989 |
| Mar 12, 2025 | 1172.00p | 1186.00p | 1166.00p | 1174.00p | 524,788 |
| Mar 11, 2025 | 1186.00p | 1203.00p | 1166.15p | 1172.00p | 569,127 |
| Mar 10, 2025 | 1212.00p | 1216.00p | 1188.00p | 1196.00p | 542,748 |
| Mar 7, 2025 | 1210.00p | 1218.00p | 1204.00p | 1204.00p | 309,156 |
| Mar 6, 2025 | 1232.00p | 1232.00p | 1212.00p | 1220.00p | 330,908 |
| Mar 5, 2025 | 1222.00p | 1236.00p | 1211.80p | 1214.00p | 477,704 |
| Mar 4, 2025 | 1256.00p | 1258.00p | 1216.00p | 1216.00p | 529,093 |
| Mar 3, 2025 | 1268.00p | 1276.00p | 1260.00p | 1266.00p | 322,116 |
| Feb 28, 2025 | 1260.00p | 1270.00p | 1254.00p | 1260.00p | 376,209 |
| Feb 27, 2025 | 1274.00p | 1278.00p | 1261.96p | 1270.00p | 501,018 |
| Feb 26, 2025 | 1274.00p | 1290.00p | 1274.00p | 1280.00p | 366,524 |
| Feb 25, 2025 | 1278.00p | 1292.00p | 1268.00p | 1268.00p | 349,473 |
| Feb 24, 2025 | 1308.00p | 1308.00p | 1280.40p | 1286.00p | 383,835 |
| Feb 21, 2025 | 1310.00p | 1318.00p | 1304.00p | 1304.00p | 394,780 |
| Feb 20, 2025 | 1330.00p | 1330.00p | 1310.00p | 1312.00p | 220,212 |
| Feb 19, 2025 | 1326.00p | 1328.00p | 1310.00p | 1320.00p | 374,370 |
| Feb 18, 2025 | 1326.00p | 1328.00p | 1316.00p | 1318.00p | 328,338 |
| Feb 17, 2025 | 1306.00p | 1322.00p | 1306.00p | 1316.00p | 552,202 |
| Feb 14, 2025 | 1320.00p | 1320.00p | 1306.00p | 1306.00p | 389,323 |
| Feb 13, 2025 | 1326.00p | 1328.00p | 1307.30p | 1316.00p | 381,668 |
| Feb 12, 2025 | 1322.00p | 1328.00p | 1310.00p | 1310.00p | 339,441 |
| Feb 11, 2025 | 1324.00p | 1330.00p | 1316.10p | 1322.00p | 315,804 |
| Feb 10, 2025 | 1306.00p | 1328.00p | 1306.00p | 1322.00p | 353,205 |
| Feb 7, 2025 | 1318.00p | 1318.62p | 1305.68p | 1306.00p | 319,013 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,567.00 | 7.33 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Ip Group PLC | 41.75 | 3.34 |
| Pollen Street Group Limited | 700.00 | 3.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |