Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
Alliance Witan (ALW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2025 | 1,204.00p | 1,212.00p | 1,198.00p | 1,206.00p | 351597 |
| 12/05/2025 | 1,190.00p | 1,218.00p | 1,185.00p | 1,202.00p | 482150 |
| 09/05/2025 | 1,176.00p | 1,180.92p | 1,166.00p | 1,176.00p | 456541 |
| 08/05/2025 | 1,174.00p | 1,186.00p | 1,164.52p | 1,172.00p | 430243 |
| 07/05/2025 | 1,166.00p | 1,166.00p | 1,156.00p | 1,162.00p | 283319 |
| 06/05/2025 | 1,160.00p | 1,172.00p | 1,154.00p | 1,160.00p | 277929 |
| 02/05/2025 | 1,146.00p | 1,172.00p | 1,146.00p | 1,170.00p | 352730 |
| 01/05/2025 | 1,150.00p | 1,168.00p | 1,138.40p | 1,162.00p | 229071 |
| 30/04/2025 | 1,134.00p | 1,154.00p | 1,130.00p | 1,138.00p | 406402 |
| 29/04/2025 | 1,144.00p | 1,146.00p | 1,131.41p | 1,138.00p | 271536 |
| 28/04/2025 | 1,150.00p | 1,150.00p | 1,134.00p | 1,134.00p | 270553 |
| 25/04/2025 | 1,152.00p | 1,152.00p | 1,132.00p | 1,142.00p | 244621 |
| 24/04/2025 | 1,132.00p | 1,138.00p | 1,122.00p | 1,138.00p | 293564 |
| 23/04/2025 | 1,122.00p | 1,146.00p | 1,116.00p | 1,130.00p | 724997 |
| 22/04/2025 | 1,116.00p | 1,116.00p | 1,088.00p | 1,102.00p | 566519 |
| 17/04/2025 | 1,122.00p | 1,125.60p | 1,102.00p | 1,114.00p | 517792 |
| 16/04/2025 | 1,120.00p | 1,124.00p | 1,103.28p | 1,120.00p | 444973 |
| 15/04/2025 | 1,120.00p | 1,126.00p | 1,112.00p | 1,124.00p | 470077 |
| 14/04/2025 | 1,106.00p | 1,126.00p | 1,106.00p | 1,116.00p | 462080 |
| 11/04/2025 | 1,126.00p | 1,126.00p | 1,086.00p | 1,094.00p | 605477 |
| 10/04/2025 | 1,110.00p | 1,146.31p | 1,096.00p | 1,106.00p | 911240 |
| 09/04/2025 | 1,058.00p | 1,068.00p | 1,034.00p | 1,060.00p | 1046132 |
| 08/04/2025 | 1,058.00p | 1,100.00p | 1,054.00p | 1,082.00p | 990389 |
| 07/04/2025 | 1,056.00p | 1,094.00p | 998.73p | 1,050.00p | 1494939 |
| 04/04/2025 | 1,116.00p | 1,126.00p | 1,066.00p | 1,082.00p | 1030721 |
| 03/04/2025 | 1,146.00p | 1,146.00p | 1,120.00p | 1,132.00p | 694446 |
| 02/04/2025 | 1,164.00p | 1,178.00p | 1,160.00p | 1,174.00p | 1010155 |
| 01/04/2025 | 1,170.00p | 1,174.00p | 1,160.03p | 1,174.00p | 746933 |
| 31/03/2025 | 1,176.00p | 1,176.00p | 1,149.57p | 1,160.00p | 877864 |
| 28/03/2025 | 1,188.00p | 1,194.78p | 1,172.00p | 1,178.00p | 358068 |
| 27/03/2025 | 1,198.00p | 1,206.00p | 1,184.00p | 1,190.00p | 368256 |
| 26/03/2025 | 1,212.00p | 1,216.00p | 1,201.06p | 1,206.00p | 581234 |
| 25/03/2025 | 1,206.00p | 1,208.00p | 1,198.00p | 1,206.00p | 518663 |
| 24/03/2025 | 1,202.00p | 1,204.00p | 1,189.10p | 1,204.00p | 659292 |
| 21/03/2025 | 1,192.00p | 1,194.00p | 1,178.00p | 1,190.00p | 636936 |
| 20/03/2025 | 1,192.00p | 1,198.00p | 1,179.44p | 1,194.00p | 506064 |
| 19/03/2025 | 1,178.00p | 1,190.00p | 1,174.80p | 1,190.00p | 569925 |
| 18/03/2025 | 1,174.00p | 1,196.00p | 1,170.60p | 1,178.00p | 449388 |
| 17/03/2025 | 1,186.00p | 1,188.99p | 1,178.00p | 1,182.00p | 399549 |
| 14/03/2025 | 1,170.00p | 1,186.00p | 1,162.00p | 1,182.00p | 455108 |
| 13/03/2025 | 1,166.00p | 1,176.10p | 1,160.02p | 1,164.00p | 362990 |
| 12/03/2025 | 1,172.00p | 1,186.00p | 1,166.00p | 1,174.00p | 524789 |
| 11/03/2025 | 1,186.00p | 1,203.00p | 1,166.15p | 1,172.00p | 569125 |
| 10/03/2025 | 1,212.00p | 1,216.00p | 1,188.00p | 1,196.00p | 542746 |
| 07/03/2025 | 1,210.00p | 1,218.00p | 1,204.00p | 1,204.00p | 309113 |
| 06/03/2025 | 1,232.00p | 1,232.00p | 1,212.00p | 1,220.00p | 330906 |
| 05/03/2025 | 1,222.00p | 1,236.00p | 1,211.80p | 1,214.00p | 427702 |
| 04/03/2025 | 1,256.00p | 1,258.00p | 1,216.00p | 1,216.00p | 529093 |
| 03/03/2025 | 1,268.00p | 1,276.00p | 1,260.00p | 1,266.00p | 322116 |
| 28/02/2025 | 1,260.00p | 1,270.00p | 1,254.00p | 1,260.00p | 376210 |
| 27/02/2025 | 1,274.00p | 1,278.00p | 1,261.96p | 1,270.00p | 501018 |
| 26/02/2025 | 1,274.00p | 1,290.00p | 1,274.00p | 1,280.00p | 366525 |
| 25/02/2025 | 1,278.00p | 1,292.00p | 1,268.00p | 1,268.00p | 349473 |
| 24/02/2025 | 1,308.00p | 1,308.00p | 1,280.40p | 1,286.00p | 383836 |
| 21/02/2025 | 1,310.00p | 1,318.00p | 1,304.00p | 1,304.00p | 394780 |
| 20/02/2025 | 1,330.00p | 1,330.00p | 1,310.00p | 1,312.00p | 220212 |
| 19/02/2025 | 1,326.00p | 1,328.00p | 1,310.00p | 1,320.00p | 374370 |
| 18/02/2025 | 1,326.00p | 1,328.00p | 1,316.00p | 1,318.00p | 328338 |
| 17/02/2025 | 1,306.00p | 1,322.00p | 1,306.00p | 1,316.00p | 552202 |
| 14/02/2025 | 1,320.00p | 1,320.00p | 1,306.00p | 1,306.00p | 389324 |
| 13/02/2025 | 1,326.00p | 1,328.00p | 1,307.30p | 1,316.00p | 381668 |
| 12/02/2025 | 1,322.00p | 1,328.00p | 1,310.00p | 1,310.00p | 339441 |
| 11/02/2025 | 1,324.00p | 1,330.00p | 1,316.10p | 1,322.00p | 315804 |
| 10/02/2025 | 1,306.00p | 1,328.00p | 1,306.00p | 1,322.00p | 353205 |
| 07/02/2025 | 1,318.00p | 1,318.62p | 1,305.68p | 1,306.00p | 318946 |
| 06/02/2025 | 1,304.00p | 1,320.00p | 1,300.04p | 1,310.00p | 481072 |
| 05/02/2025 | 1,290.00p | 1,298.29p | 1,278.98p | 1,294.00p | 306570 |
| 04/02/2025 | 1,314.00p | 1,314.00p | 1,286.40p | 1,294.00p | 297559 |
| 03/02/2025 | 1,308.00p | 1,308.00p | 1,288.89p | 1,290.00p | 389217 |
| 31/01/2025 | 1,314.00p | 1,326.00p | 1,310.00p | 1,324.00p | 466732 |
| 30/01/2025 | 1,308.00p | 1,314.00p | 1,304.00p | 1,308.00p | 321523 |
| 29/01/2025 | 1,316.00p | 1,318.00p | 1,304.00p | 1,304.00p | 308771 |
| 28/01/2025 | 1,294.00p | 1,310.57p | 1,294.00p | 1,300.00p | 558285 |
| 27/01/2025 | 1,306.00p | 1,306.00p | 1,270.00p | 1,292.00p | 480984 |
| 24/01/2025 | 1,316.00p | 1,318.00p | 1,302.00p | 1,306.00p | 314150 |
| 23/01/2025 | 1,306.00p | 1,314.02p | 1,298.00p | 1,312.00p | 346665 |
| 22/01/2025 | 1,306.00p | 1,310.00p | 1,300.00p | 1,308.00p | 306296 |
| 21/01/2025 | 1,304.00p | 1,304.00p | 1,294.00p | 1,302.00p | 398268 |
| 20/01/2025 | 1,304.00p | 1,304.00p | 1,294.00p | 1,302.00p | 341826 |
| 17/01/2025 | 1,292.00p | 1,302.00p | 1,287.49p | 1,302.00p | 468946 |
| 16/01/2025 | 1,278.00p | 1,288.88p | 1,278.00p | 1,288.00p | 397980 |
| 15/01/2025 | 1,262.00p | 1,278.00p | 1,254.00p | 1,278.00p | 309392 |
| 14/01/2025 | 1,266.00p | 1,270.00p | 1,254.20p | 1,258.00p | 264833 |
| 13/01/2025 | 1,266.00p | 1,266.00p | 1,244.00p | 1,258.00p | 424230 |
| 10/01/2025 | 1,258.00p | 1,263.95p | 1,246.00p | 1,256.00p | 329148 |
| 09/01/2025 | 1,256.00p | 1,268.00p | 1,256.00p | 1,264.00p | 362352 |
| 08/01/2025 | 1,244.00p | 1,258.19p | 1,244.00p | 1,256.00p | 329933 |
| 07/01/2025 | 1,250.00p | 1,254.00p | 1,244.00p | 1,248.00p | 337928 |
| 06/01/2025 | 1,252.00p | 1,259.26p | 1,244.00p | 1,258.00p | 306420 |
| 03/01/2025 | 1,264.00p | 1,264.00p | 1,250.00p | 1,256.00p | 321164 |
| 02/01/2025 | 1,246.00p | 1,263.59p | 1,218.00p | 1,258.00p | 286943 |
| 31/12/2024 | 1,232.00p | 1,248.00p | 1,226.96p | 1,244.00p | 447082 |
| 30/12/2024 | 1,256.00p | 1,256.00p | 1,228.00p | 1,234.00p | 339100 |
| 27/12/2024 | 1,248.00p | 1,256.00p | 1,236.00p | 1,236.00p | 391268 |
| 24/12/2024 | 1,254.00p | 1,254.00p | 1,236.00p | 1,250.00p | 196622 |
| 23/12/2024 | 1,254.00p | 1,254.00p | 1,234.00p | 1,246.00p | 372677 |
| 20/12/2024 | 1,242.00p | 1,252.00p | 1,232.00p | 1,252.00p | 11473095 |
| 19/12/2024 | 1,242.00p | 1,251.89p | 1,228.00p | 1,244.00p | 920982 |
| 18/12/2024 | 1,250.00p | 1,266.67p | 1,250.00p | 1,256.00p | 290500 |
| 17/12/2024 | 1,264.00p | 1,280.00p | 1,248.00p | 1,248.00p | 430623 |
| 16/12/2024 | 1,288.00p | 1,290.00p | 1,266.00p | 1,268.00p | 330187 |
| 13/12/2024 | 1,290.00p | 1,290.80p | 1,270.00p | 1,272.00p | 226512 |
| 12/12/2024 | 1,280.00p | 1,286.00p | 1,272.00p | 1,278.00p | 195790 |
| 11/12/2024 | 1,278.00p | 1,286.00p | 1,272.00p | 1,272.00p | 588863 |
| 10/12/2024 | 1,280.00p | 1,296.00p | 1,276.00p | 1,278.00p | 258480 |
| 09/12/2024 | 1,288.00p | 1,298.00p | 1,280.00p | 1,280.00p | 288888 |
| 06/12/2024 | 1,288.00p | 1,298.56p | 1,281.92p | 1,286.00p | 369336 |
| 05/12/2024 | 1,284.00p | 1,298.00p | 1,280.00p | 1,290.00p | 318446 |
| 04/12/2024 | 1,284.00p | 1,300.00p | 1,282.00p | 1,286.00p | 392061 |
| 03/12/2024 | 1,286.00p | 1,292.00p | 1,280.00p | 1,286.00p | 263841 |
| 02/12/2024 | 1,282.00p | 1,290.00p | 1,272.53p | 1,286.00p | 274351 |
| 29/11/2024 | 1,274.00p | 1,286.00p | 1,266.00p | 1,280.00p | 481336 |
| 28/11/2024 | 1,286.00p | 1,286.00p | 1,272.00p | 1,274.00p | 196509 |
| 27/11/2024 | 1,280.00p | 1,288.00p | 1,272.00p | 1,276.00p | 760615 |
| 26/11/2024 | 1,280.00p | 1,288.00p | 1,270.00p | 1,280.00p | 204595 |
| 25/11/2024 | 1,276.00p | 1,288.00p | 1,271.23p | 1,284.00p | 1890818 |
| 22/11/2024 | 1,262.00p | 1,282.00p | 1,262.00p | 1,274.00p | 293801 |
| 21/11/2024 | 1,248.00p | 1,266.00p | 1,242.00p | 1,266.00p | 409910 |
| 20/11/2024 | 1,250.00p | 1,260.00p | 1,242.00p | 1,246.00p | 216785 |
| 19/11/2024 | 1,254.00p | 1,264.00p | 1,246.00p | 1,250.00p | 360861 |
| 18/11/2024 | 1,268.00p | 1,268.00p | 1,245.00p | 1,250.00p | 520232 |
| 15/11/2024 | 1,266.00p | 1,272.00p | 1,256.00p | 1,258.00p | 469517 |
| 14/11/2024 | 1,278.00p | 1,278.00p | 1,258.00p | 1,272.00p | 319197 |
| 13/11/2024 | 1,256.00p | 1,272.00p | 1,256.00p | 1,272.00p | 318103 |
| 12/11/2024 | 1,264.00p | 1,272.00p | 1,257.11p | 1,260.00p | 302452 |
| 11/11/2024 | 1,260.00p | 1,272.00p | 1,252.00p | 1,268.00p | 457773 |
| 08/11/2024 | 1,234.00p | 1,258.00p | 1,234.00p | 1,254.00p | 173552 |
| 07/11/2024 | 1,244.00p | 1,254.00p | 1,232.00p | 1,252.00p | 466855 |
| 06/11/2024 | 1,240.00p | 1,256.00p | 1,230.07p | 1,240.00p | 638046 |
| 05/11/2024 | 1,212.00p | 1,220.00p | 1,204.08p | 1,214.00p | 380054 |
| 04/11/2024 | 1,212.00p | 1,220.00p | 1,202.00p | 1,212.00p | 337664 |
| 01/11/2024 | 1,204.00p | 1,216.59p | 1,200.32p | 1,216.00p | 346162 |
| 31/10/2024 | 1,200.00p | 1,212.00p | 1,194.00p | 1,212.00p | 526535 |
| 30/10/2024 | 1,194.00p | 1,218.00p | 1,194.00p | 1,214.00p | 467148 |
| 29/10/2024 | 1,212.00p | 1,218.19p | 1,198.00p | 1,208.00p | 776775 |
| 28/10/2024 | 1,230.00p | 1,230.00p | 1,204.74p | 1,216.00p | 818865 |
| 25/10/2024 | 1,212.00p | 1,222.00p | 1,207.85p | 1,216.00p | 894391 |
| 24/10/2024 | 1,218.00p | 1,220.00p | 1,207.16p | 1,216.00p | 555465 |
| 23/10/2024 | 1,216.00p | 1,226.00p | 1,209.68p | 1,216.00p | 1048311 |
| 22/10/2024 | 1,224.00p | 1,228.00p | 1,209.12p | 1,218.00p | 1344001 |
| 21/10/2024 | 1,234.00p | 1,240.00p | 1,218.50p | 1,220.00p | 862641 |
| 18/10/2024 | 1,228.00p | 1,238.00p | 1,220.00p | 1,232.00p | 608616 |
| 17/10/2024 | 1,228.00p | 1,242.00p | 1,223.00p | 1,230.00p | 742116 |
| 16/10/2024 | 1,228.00p | 1,240.00p | 1,215.49p | 1,224.00p | 589122 |
| 15/10/2024 | 1,220.00p | 1,234.00p | 1,214.00p | 1,220.00p | 526630 |
| 14/10/2024 | 1,220.00p | 1,226.00p | 1,208.00p | 1,226.00p | 741219 |
| 11/10/2024 | 1,214.00p | 1,224.00p | 1,202.00p | 1,222.00p | 850315 |
| 10/10/2024 | 1,218.00p | 1,219.40p | 1,198.00p | 1,210.00p | 307816 |
*Close Price adjusted for both dividends and splits