Witan Inv Trust (WTAN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Witan Inv Trust

Date Open High Low Close* Volume
03/05/2024 257.00p 263.00p 256.00p 263.00p 554434
02/05/2024 253.00p 258.50p 252.97p 258.50p 638514
01/05/2024 252.00p 256.00p 248.50p 256.00p 420168
30/04/2024 255.50p 257.50p 253.83p 254.50p 654302
29/04/2024 254.50p 255.50p 250.99p 255.50p 571573
26/04/2024 249.00p 252.50p 249.00p 252.00p 532811
25/04/2024 249.00p 252.50p 248.00p 249.00p 474797
24/04/2024 250.00p 254.00p 249.50p 250.50p 821728
23/04/2024 249.50p 251.50p 249.50p 251.00p 1047067
22/04/2024 246.00p 250.37p 246.00p 249.50p 424585
19/04/2024 246.50p 248.00p 245.50p 247.50p 633818
18/04/2024 248.50p 248.50p 243.00p 248.50p 715218
17/04/2024 246.50p 249.45p 246.00p 247.50p 341279
16/04/2024 247.50p 249.00p 246.50p 247.00p 653044
15/04/2024 250.00p 253.27p 245.83p 250.50p 650362
12/04/2024 252.00p 253.64p 251.50p 251.50p 451658
11/04/2024 251.50p 252.50p 248.50p 250.50p 563083
10/04/2024 251.00p 251.13p 247.85p 250.00p 732412
09/04/2024 249.50p 249.50p 246.50p 248.00p 881343
08/04/2024 247.00p 249.13p 245.00p 249.00p 987050
05/04/2024 247.50p 247.50p 245.36p 247.00p 1093637
04/04/2024 248.00p 249.50p 246.50p 249.50p 1167120
03/04/2024 247.00p 249.00p 247.00p 248.50p 1160388
02/04/2024 248.00p 251.50p 247.50p 248.00p 840163
28/03/2024 248.00p 250.50p 248.00p 250.00p 1131898
27/03/2024 248.00p 249.50p 247.22p 249.00p 772100
26/03/2024 246.50p 249.50p 246.50p 249.00p 3121737
25/03/2024 246.50p 250.00p 246.50p 249.00p 800499
22/03/2024 247.50p 249.06p 246.50p 249.00p 849205
21/03/2024 246.00p 248.50p 244.92p 248.00p 959512
20/03/2024 244.00p 244.00p 244.00p 244.00p 637819
19/03/2024 244.00p 244.53p 242.53p 244.00p 950415
18/03/2024 241.50p 244.00p 240.50p 243.00p 998400
15/03/2024 241.00p 243.22p 241.00p 243.00p 1365900
14/03/2024 244.00p 245.00p 242.00p 243.00p 673921
13/03/2024 240.50p 244.11p 240.50p 244.00p 1060103
12/03/2024 243.00p 243.50p 241.00p 242.50p 1238580
11/03/2024 241.00p 243.16p 240.81p 241.50p 734318
08/03/2024 242.50p 243.50p 242.41p 243.50p 637734
07/03/2024 242.50p 244.50p 241.50p 243.50p 541139
06/03/2024 242.50p 243.50p 240.50p 243.00p 635433
05/03/2024 240.00p 242.55p 240.00p 241.00p 580823
04/03/2024 240.00p 243.12p 240.00p 242.00p 886596
01/03/2024 243.00p 243.00p 240.50p 243.00p 681196
29/02/2024 240.00p 241.16p 239.83p 240.00p 693878
28/02/2024 241.00p 241.50p 239.92p 240.50p 469350
27/02/2024 241.00p 242.00p 240.50p 241.00p 497966
26/02/2024 241.00p 242.20p 240.22p 241.50p 458777
23/02/2024 240.50p 243.00p 240.00p 241.50p 499593
22/02/2024 238.00p 242.00p 236.00p 241.00p 653558
21/02/2024 238.00p 242.00p 238.00p 240.00p 913730
20/02/2024 239.00p 240.56p 238.00p 238.50p 454865
19/02/2024 240.00p 241.50p 238.00p 240.50p 608247
16/02/2024 239.00p 243.00p 239.00p 240.50p 648187
15/02/2024 238.00p 240.50p 237.63p 239.00p 606267
14/02/2024 238.50p 239.50p 237.00p 238.00p 626819
13/02/2024 239.50p 239.74p 235.12p 237.50p 358548
12/02/2024 238.00p 240.50p 238.00p 240.00p 391329
09/02/2024 237.50p 239.14p 237.50p 239.00p 612620
08/02/2024 236.50p 238.50p 236.00p 238.00p 504632
07/02/2024 237.50p 238.50p 236.50p 237.00p 473981
06/02/2024 235.50p 237.52p 235.50p 237.50p 502501
05/02/2024 234.50p 237.50p 234.50p 236.50p 744253
02/02/2024 236.50p 236.50p 233.00p 236.00p 487529
01/02/2024 231.50p 235.47p 231.50p 233.00p 741987
31/01/2024 235.50p 235.50p 232.00p 235.50p 770388
30/01/2024 230.00p 235.66p 230.00p 235.50p 770893
29/01/2024 232.50p 234.24p 230.50p 233.50p 804027
26/01/2024 233.00p 234.00p 231.85p 233.50p 403227
25/01/2024 230.50p 233.00p 230.00p 232.50p 507088
24/01/2024 234.00p 234.00p 232.00p 232.00p 386529
23/01/2024 231.50p 232.50p 229.50p 231.50p 1539990
22/01/2024 232.00p 234.00p 229.82p 232.00p 2079596
19/01/2024 231.50p 232.00p 230.50p 231.50p 556536
18/01/2024 227.50p 231.50p 227.00p 231.00p 1740217
17/01/2024 229.00p 229.65p 228.00p 228.50p 303201
16/01/2024 232.00p 234.00p 230.77p 233.00p 816229
15/01/2024 232.50p 234.00p 232.00p 233.50p 792908
12/01/2024 233.50p 234.82p 233.22p 233.50p 565467
11/01/2024 232.00p 235.74p 230.00p 233.00p 424314
10/01/2024 232.00p 233.56p 231.41p 233.00p 327797
09/01/2024 233.00p 234.19p 232.00p 233.00p 339048
08/01/2024 231.00p 233.50p 229.89p 232.00p 344335
05/01/2024 233.00p 233.00p 230.50p 232.00p 319970
04/01/2024 234.00p 234.50p 232.00p 233.00p 594871
03/01/2024 236.00p 238.00p 233.50p 233.50p 495544
02/01/2024 237.50p 238.84p 235.50p 236.50p 471070
29/12/2023 236.50p 238.12p 233.50p 237.50p 520250
28/12/2023 234.50p 236.50p 232.00p 236.50p 613448
27/12/2023 235.00p 236.48p 233.00p 234.00p 264878
22/12/2023 233.50p 234.00p 232.00p 233.00p 213446
21/12/2023 234.00p 235.00p 231.50p 233.50p 554047
20/12/2023 235.00p 235.50p 233.00p 235.50p 422051
19/12/2023 235.00p 235.00p 232.49p 233.00p 365496
18/12/2023 232.50p 234.59p 231.25p 232.50p 429993
15/12/2023 233.00p 235.00p 231.24p 232.50p 807043
14/12/2023 232.50p 234.00p 229.70p 232.50p 719367
13/12/2023 230.50p 231.80p 228.27p 229.50p 762738
12/12/2023 229.00p 230.50p 228.00p 230.00p 679238
11/12/2023 228.50p 230.00p 226.00p 230.00p 719230
08/12/2023 228.00p 228.50p 225.64p 228.00p 294545
07/12/2023 225.50p 228.00p 225.00p 227.50p 364228
06/12/2023 223.50p 227.50p 223.50p 227.00p 463665
05/12/2023 225.00p 226.50p 223.08p 225.50p 791907
04/12/2023 227.50p 228.50p 225.00p 225.00p 719818
01/12/2023 227.00p 228.50p 225.43p 227.50p 327829
30/11/2023 226.00p 227.50p 225.50p 227.00p 598738
29/11/2023 225.50p 227.50p 224.00p 227.00p 397784
28/11/2023 227.00p 228.48p 226.00p 226.00p 563382
27/11/2023 228.00p 229.50p 226.50p 227.50p 423730
24/11/2023 228.50p 229.02p 227.22p 228.50p 248636
23/11/2023 227.00p 231.00p 227.00p 229.00p 203511
22/11/2023 228.50p 230.50p 227.00p 230.00p 693189
21/11/2023 230.00p 230.15p 227.50p 228.00p 510755
20/11/2023 230.00p 232.50p 229.50p 230.50p 636553
17/11/2023 230.50p 231.50p 230.00p 230.50p 614552
16/11/2023 227.00p 230.00p 227.00p 229.50p 438964
15/11/2023 229.50p 232.00p 227.50p 232.00p 855436
14/11/2023 225.50p 229.00p 225.12p 229.00p 886143
13/11/2023 222.00p 226.00p 222.00p 226.00p 363964
10/11/2023 223.00p 225.21p 222.18p 224.00p 617519
09/11/2023 223.00p 226.00p 222.18p 226.00p 418409
08/11/2023 218.00p 224.50p 218.00p 224.00p 729644
07/11/2023 221.00p 222.68p 219.37p 221.50p 724516
06/11/2023 222.00p 222.99p 221.41p 222.00p 515126
03/11/2023 222.00p 222.00p 218.50p 222.00p 472718
02/11/2023 217.00p 220.00p 215.68p 220.00p 836935
01/11/2023 213.00p 215.00p 212.00p 214.00p 598327
31/10/2023 213.00p 214.00p 210.93p 214.00p 774199
30/10/2023 210.50p 213.20p 209.00p 212.00p 872508
27/10/2023 213.00p 214.00p 210.50p 210.50p 342338
26/10/2023 212.00p 213.75p 211.52p 212.50p 392300
25/10/2023 214.00p 216.50p 213.00p 215.50p 815141
24/10/2023 213.50p 217.50p 213.00p 216.00p 495946
23/10/2023 216.50p 217.90p 214.30p 215.00p 466325
20/10/2023 217.00p 219.90p 216.50p 216.50p 720341
19/10/2023 220.50p 221.50p 218.50p 221.00p 461234
18/10/2023 222.00p 223.00p 221.07p 222.50p 518416
17/10/2023 221.50p 224.00p 221.00p 224.00p 446520
16/10/2023 223.50p 223.50p 220.95p 223.00p 392249
13/10/2023 224.50p 224.50p 221.41p 221.50p 649529
12/10/2023 221.00p 225.00p 221.00p 224.00p 419186
11/10/2023 219.50p 223.05p 219.50p 222.00p 697477
10/10/2023 222.50p 223.50p 218.72p 223.50p 656269
09/10/2023 219.50p 221.00p 218.50p 219.50p 577113
06/10/2023 220.00p 220.85p 216.50p 219.00p 422647
05/10/2023 219.00p 222.00p 218.48p 219.50p 348827
04/10/2023 219.50p 222.00p 218.00p 218.00p 570763
03/10/2023 221.00p 222.88p 220.00p 220.00p 485802
02/10/2023 225.00p 225.50p 221.50p 221.50p 510093
29/09/2023 224.00p 224.67p 223.00p 223.50p 364321
28/09/2023 225.00p 225.00p 222.00p 222.00p 769326
27/09/2023 225.50p 225.50p 223.50p 223.50p 428241
26/09/2023 226.00p 227.00p 224.00p 225.50p 380506
25/09/2023 228.00p 228.00p 224.50p 225.50p 628888
22/09/2023 228.00p 228.50p 226.75p 227.50p 897774
21/09/2023 229.00p 229.50p 227.58p 229.00p 892635
20/09/2023 230.50p 231.00p 228.00p 230.00p 523277
19/09/2023 228.50p 231.00p 228.50p 228.50p 757895
18/09/2023 230.00p 232.00p 227.95p 229.50p 657130
15/09/2023 230.00p 233.00p 228.75p 233.00p 2275964
14/09/2023 221.00p 230.50p 221.00p 230.50p 1274616
13/09/2023 222.50p 224.50p 221.81p 224.00p 860447
12/09/2023 223.00p 224.00p 222.31p 223.50p 847753
11/09/2023 221.00p 224.00p 221.00p 223.00p 572697
08/09/2023 222.50p 224.00p 222.00p 223.00p 296578
07/09/2023 223.50p 224.00p 221.74p 223.50p 482802
06/09/2023 220.50p 224.23p 220.50p 223.50p 573842
05/09/2023 222.00p 225.00p 221.50p 224.00p 624696
04/09/2023 223.00p 226.00p 222.00p 224.00p 739367
01/09/2023 222.50p 224.50p 222.00p 223.00p 545403
31/08/2023 222.00p 225.50p 222.00p 224.00p 1217800
30/08/2023 224.00p 224.25p 222.50p 223.50p 934092
29/08/2023 221.00p 225.00p 221.00p 222.50p 1152066
25/08/2023 220.00p 221.00p 218.83p 219.50p 614277
24/08/2023 221.50p 222.63p 220.15p 220.50p 680045
23/08/2023 218.50p 222.00p 218.50p 221.50p 479665
22/08/2023 219.50p 221.00p 218.50p 219.00p 789972
21/08/2023 222.00p 224.00p 218.50p 218.50p 1063904
18/08/2023 222.00p 222.00p 219.72p 221.00p 525066
17/08/2023 224.50p 225.50p 223.00p 223.00p 368494
16/08/2023 219.00p 227.28p 219.00p 226.00p 606517
15/08/2023 228.50p 229.50p 227.00p 227.00p 436298
14/08/2023 229.50p 230.50p 228.12p 229.50p 361236
11/08/2023 230.50p 230.50p 228.26p 229.00p 330959
10/08/2023 231.00p 232.60p 230.00p 230.50p 864220
09/08/2023 232.50p 232.50p 229.00p 230.50p 587576
08/08/2023 228.50p 230.10p 228.50p 229.50p 374557
07/08/2023 231.00p 231.50p 229.50p 230.00p 464089
04/08/2023 228.50p 232.65p 228.50p 230.50p 741085
03/08/2023 230.50p 231.24p 229.50p 230.50p 437129
02/08/2023 231.50p 233.24p 229.50p 231.50p 633064
01/08/2023 234.50p 237.00p 233.00p 234.00p 1197309
31/07/2023 232.00p 236.00p 232.00p 235.00p 1054902
28/07/2023 233.50p 234.00p 232.05p 234.00p 1045333
27/07/2023 231.50p 234.39p 231.50p 234.00p 679016
26/07/2023 232.00p 232.43p 231.00p 232.00p 474638
25/07/2023 233.00p 234.50p 231.00p 232.00p 506168
24/07/2023 232.00p 233.50p 230.70p 233.00p 452421
21/07/2023 231.50p 234.00p 231.41p 233.00p 429705

*Close Price adjusted for both dividends and splits