1. Share Prices

  2. Alliance Witan PLC (ALW)

1,222.00p+12.00 (+0.99%)11 Oct 2024, 16:35
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
Oct 11, 20241214.00p1224.00p1202.00p1222.00p850,315
Oct 10, 20241218.00p1219.40p1198.00p1210.00p307,816
Oct 9, 20241220.00p1220.00p1208.40p1214.00p336,574
Oct 8, 20241220.00p1226.00p1208.00p1210.00p680,252
Oct 7, 20241212.00p1228.00p1212.00p1228.00p392,008
Oct 4, 20241198.00p1224.00p1196.00p1222.00p430,830
Oct 3, 20241198.00p1210.00p1190.00p1210.00p436,833
Oct 2, 20241188.00p1204.00p1188.00p1198.00p407,126
Oct 1, 20241186.00p1206.00p1186.00p1194.00p1,063,543
Sep 30, 20241190.00p1202.00p1186.00p1190.00p799,278
Sep 27, 20241186.00p1200.00p1184.00p1200.00p556,068
Sep 26, 20241190.00p1196.00p1180.00p1192.00p481,815
Sep 25, 20241182.00p1182.00p1174.46p1182.00p518,015
Sep 24, 20241194.00p1198.00p1174.88p1182.00p319,025
Sep 23, 20241184.00p1198.00p1179.53p1182.00p280,612
Sep 20, 20241190.00p1200.00p1182.00p1184.00p392,950
Sep 19, 20241198.00p1206.00p1183.80p1198.00p353,748
Sep 18, 20241190.00p1197.97p1182.00p1184.00p260,874
Sep 17, 20241190.00p1200.00p1187.50p1194.00p277,478
Sep 16, 20241182.00p1197.79p1176.00p1188.00p274,275
Sep 13, 20241180.00p1190.64p1172.00p1190.00p186,787
Sep 12, 20241174.00p1189.30p1165.99p1178.00p288,453
Sep 11, 20241166.00p1176.00p1155.53p1164.00p268,309
Sep 10, 20241174.00p1176.00p1167.00p1170.00p128,806
Sep 9, 20241160.00p1172.00p1160.00p1170.00p207,049
Sep 6, 20241166.00p1180.00p1150.00p1154.00p354,061
Sep 5, 20241176.00p1188.00p1168.00p1172.00p176,314
Sep 4, 20241174.00p1188.00p1160.00p1176.00p321,103
Sep 3, 20241200.00p1202.00p1179.89p1186.00p386,429
Sep 2, 20241200.00p1207.82p1184.00p1190.00p390,674
Aug 30, 20241196.00p1208.00p1190.00p1194.00p225,538
Aug 29, 20241188.00p1198.37p1180.00p1198.00p217,912
Aug 28, 20241202.00p1216.00p1192.00p1192.00p237,219
Aug 27, 20241214.00p1222.00p1200.14p1206.00p270,069
Aug 23, 20241212.00p1220.00p1208.98p1210.00p155,361
Aug 22, 20241222.00p1224.00p1214.00p1216.00p170,536
Aug 21, 20241216.00p1225.48p1208.00p1222.00p253,545
Aug 20, 20241214.00p1230.00p1210.00p1214.00p165,458
Aug 19, 20241216.00p1224.00p1212.00p1224.00p164,811
Aug 16, 20241216.00p1230.00p1210.00p1222.00p204,213
Aug 15, 20241202.00p1224.00p1198.00p1222.00p194,100
Aug 14, 20241208.00p1214.00p1190.00p1204.00p200,621
Aug 13, 20241184.00p1200.00p1184.00p1194.00p284,673
Aug 12, 20241186.00p1202.00p1186.00p1190.00p234,039
Aug 9, 20241184.00p1194.50p1181.00p1190.00p138,874
Aug 8, 20241176.00p1187.03p1162.89p1182.00p127,509
Aug 7, 20241182.00p1204.00p1170.00p1186.00p232,839
Aug 6, 20241180.00p1180.00p1154.00p1170.00p567,744
Aug 5, 20241148.00p1166.00p1139.02p1156.00p666,481
Aug 2, 20241236.00p1236.00p1186.00p1190.00p405,347
123456
Showing 1 to 50 of 254

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:
10 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC203.506.88
Auction Technology Group PLC451.503.79
Volution Group PLC605.003.60
Integrafin Holdings PLC358.503.02
Endeavour Mining PLC1,745.002.59
Cmc Markets PLC304.002.53

Fallers

CompanyPrice% Chg
Sainsbury (J) PLC271.00-5.90
Dowlais Group PLC51.55-5.24
Ocado Group PLC394.10-2.35
Aston Martin Lagonda Global Holdings PLC108.40-2.25
Greggs PLC2,792.00-2.17
Goodwin PLC6,880.00-1.99
Risers/fallers data from previous trading day.