1. Share Prices

  2. Alliance Witan PLC (ALW)

1,252.00p+8.00 (+0.64%)20 Dec 2024, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alliance Witan PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20241242.00p1252.00p1232.00p1252.00p11,506,093
Dec 19, 20241242.00p1251.89p1228.00p1244.00p920,982
Dec 18, 20241250.00p1266.67p1250.00p1256.00p290,499
Dec 17, 20241264.00p1280.00p1248.00p1248.00p480,623
Dec 16, 20241288.00p1290.00p1266.00p1268.00p330,187
Dec 13, 20241290.00p1290.80p1270.00p1272.00p226,512
Dec 12, 20241280.00p1286.00p1272.00p1278.00p195,790
Dec 11, 20241278.00p1286.00p1272.00p1272.00p588,862
Dec 10, 20241280.00p1296.00p1276.00p1278.00p258,480
Dec 9, 20241288.00p1298.00p1280.00p1280.00p288,888
Dec 6, 20241288.00p1298.56p1281.92p1286.00p369,335
Dec 5, 20241284.00p1298.00p1280.00p1290.00p318,446
Dec 4, 20241284.00p1300.00p1282.00p1286.00p392,061
Dec 3, 20241286.00p1292.00p1280.00p1286.00p263,841
Dec 2, 20241282.00p1290.00p1272.53p1286.00p274,351
Nov 29, 20241274.00p1286.00p1266.00p1280.00p481,334
Nov 28, 20241286.00p1286.00p1272.00p1274.00p196,509
Nov 27, 20241280.00p1288.00p1272.00p1276.00p760,615
Nov 26, 20241280.00p1288.00p1270.00p1280.00p204,594
Nov 25, 20241276.00p1288.00p1271.23p1284.00p1,890,821
Nov 22, 20241262.00p1282.00p1262.00p1274.00p300,801
Nov 21, 20241248.00p1266.00p1242.00p1266.00p409,910
Nov 20, 20241250.00p1260.00p1242.00p1246.00p216,784
Nov 19, 20241254.00p1264.00p1246.00p1250.00p360,861
Nov 18, 20241268.00p1268.00p1245.00p1250.00p520,231
Nov 15, 20241266.00p1272.00p1256.00p1258.00p469,516
Nov 14, 20241278.00p1278.00p1258.00p1272.00p319,197
Nov 13, 20241256.00p1272.00p1256.00p1272.00p318,102
Nov 12, 20241264.00p1272.00p1257.11p1260.00p302,452
Nov 11, 20241260.00p1272.00p1252.00p1268.00p457,772
Nov 8, 20241234.00p1258.00p1234.00p1254.00p173,551
Nov 7, 20241244.00p1254.00p1232.00p1252.00p466,855
Nov 6, 20241240.00p1256.00p1230.07p1240.00p638,045
Nov 5, 20241212.00p1220.00p1204.08p1214.00p380,054
Nov 4, 20241212.00p1220.00p1202.00p1212.00p337,664
Nov 1, 20241204.00p1216.59p1200.32p1216.00p346,162
Oct 31, 20241200.00p1212.00p1194.00p1212.00p587,424
Oct 30, 20241194.00p1218.00p1194.00p1214.00p467,147
Oct 29, 20241212.00p1218.19p1198.00p1208.00p776,774
Oct 28, 20241230.00p1230.00p1204.74p1216.00p818,867
Oct 25, 20241212.00p1222.00p1207.85p1216.00p894,390
Oct 24, 20241218.00p1220.00p1210.00p1212.00p600,233
Oct 23, 20241216.00p1226.00p1209.68p1216.00p1,048,310
Oct 22, 20241224.00p1228.00p1209.12p1218.00p1,344,001
Oct 21, 20241234.00p1240.00p1218.50p1220.00p862,641
Oct 18, 20241228.00p1238.00p1220.00p1232.00p608,615
Oct 17, 20241228.00p1242.00p1223.00p1230.00p744,419
Oct 16, 20241229.36p1226.00p1215.49p1224.00p634,580
Oct 15, 20241220.00p1234.00p1214.00p1220.00p566,688
Oct 14, 20241220.00p1226.00p1208.00p1226.00p741,219
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.