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
02/12/2010 97.20p 98.36p 96.20p 98.36p 396530
01/12/2010 94.90p 96.74p 94.24p 96.74p 526200
30/11/2010 95.14p 95.14p 93.90p 94.40p 948440
29/11/2010 96.10p 96.28p 94.44p 94.44p 456305
26/11/2010 94.56p 95.74p 94.56p 95.74p 298435
25/11/2010 95.00p 96.34p 94.38p 96.34p 368935
24/11/2010 94.10p 96.00p 93.88p 95.00p 845795
23/11/2010 94.52p 95.00p 93.98p 93.98p 447185
22/11/2010 96.18p 96.60p 95.08p 95.08p 461980
19/11/2010 95.80p 96.12p 94.58p 96.00p 695165
18/11/2010 96.46p 96.46p 95.78p 96.30p 413505
17/11/2010 94.40p 95.18p 94.20p 95.00p 387315
16/11/2010 95.96p 95.96p 94.52p 94.52p 355050
15/11/2010 94.62p 96.30p 94.62p 96.30p 401295
12/11/2010 94.84p 96.28p 94.84p 96.28p 408485
11/11/2010 97.40p 97.40p 96.20p 96.58p 983265
10/11/2010 97.40p 97.93p 96.48p 97.10p 361590
09/11/2010 96.88p 97.90p 96.88p 97.88p 547865
08/11/2010 97.06p 97.52p 96.80p 97.52p 901670
05/11/2010 97.46p 97.76p 97.08p 97.18p 254675
04/11/2010 97.64p 97.96p 96.52p 97.20p 667100
03/11/2010 96.16p 96.50p 95.82p 95.92p 459830
02/11/2010 96.42p 96.70p 95.82p 96.30p 178390
01/11/2010 96.10p 97.04p 95.35p 95.62p 280510
29/10/2010 95.40p 95.57p 95.08p 95.56p 1138775
28/10/2010 96.36p 96.42p 95.82p 96.00p 241855
27/10/2010 96.22p 96.26p 95.56p 95.56p 473320
26/10/2010 98.04p 98.40p 96.20p 96.92p 424355
25/10/2010 97.82p 98.40p 97.30p 98.10p 597290
22/10/2010 97.14p 97.28p 96.58p 96.74p 767435
21/10/2010 96.00p 97.24p 96.00p 97.24p 469790
20/10/2010 96.36p 96.52p 95.30p 96.52p 373415
19/10/2010 95.00p 96.66p 95.00p 96.14p 229705
18/10/2010 94.76p 96.38p 94.70p 96.38p 644085
15/10/2010 95.80p 95.92p 94.44p 95.34p 541760
14/10/2010 96.62p 96.98p 95.50p 95.72p 411730
13/10/2010 94.44p 96.80p 94.44p 96.50p 306300
12/10/2010 95.58p 95.58p 93.80p 94.76p 249420
11/10/2010 94.90p 95.72p 94.90p 95.20p 526890
08/10/2010 94.86p 95.30p 94.42p 95.30p 501880
07/10/2010 95.46p 95.72p 94.88p 95.10p 214280
06/10/2010 95.00p 95.50p 94.46p 95.30p 398550
05/10/2010 92.82p 94.66p 92.82p 94.66p 176925
04/10/2010 93.24p 93.58p 92.73p 93.18p 354535
01/10/2010 93.94p 93.94p 92.51p 93.10p 633735
30/09/2010 92.40p 93.50p 92.30p 93.00p 420075
29/09/2010 92.62p 93.20p 92.36p 92.64p 527435
28/09/2010 92.42p 93.00p 91.66p 92.80p 392155
27/09/2010 94.38p 94.38p 92.54p 92.66p 601480
24/09/2010 92.36p 93.50p 91.80p 93.00p 414570
23/09/2010 92.88p 93.10p 91.96p 92.10p 538855
22/09/2010 93.20p 93.60p 92.40p 92.50p 1039555
21/09/2010 93.58p 93.99p 93.20p 93.50p 1479035
20/09/2010 92.46p 93.49p 92.16p 93.42p 443095
17/09/2010 92.40p 92.65p 90.84p 92.64p 2026245
16/09/2010 91.96p 92.12p 91.13p 91.74p 141905
15/09/2010 92.20p 92.56p 91.08p 91.70p 755985
14/09/2010 91.80p 92.26p 91.34p 92.16p 1184185
13/09/2010 90.80p 91.96p 89.60p 91.96p 529135
10/09/2010 89.78p 90.48p 88.72p 90.38p 625295
09/09/2010 90.00p 90.00p 89.40p 89.50p 330745
08/09/2010 89.78p 89.86p 88.22p 89.60p 482295
07/09/2010 89.60p 90.16p 89.14p 89.78p 395710
06/09/2010 89.66p 90.30p 89.66p 89.92p 94970
03/09/2010 89.12p 90.22p 88.22p 89.52p 296220
02/09/2010 88.22p 89.34p 88.20p 88.44p 244820
01/09/2010 86.46p 89.04p 86.20p 89.04p 297665
31/08/2010 85.00p 86.40p 84.74p 86.40p 509135
27/08/2010 84.76p 86.40p 84.44p 86.40p 551370
26/08/2010 85.40p 86.40p 85.20p 85.22p 238655
25/08/2010 86.06p 86.14p 84.80p 85.84p 368760
24/08/2010 87.20p 87.37p 85.42p 86.04p 282795
23/08/2010 87.00p 88.32p 86.67p 87.80p 722270
20/08/2010 87.80p 88.22p 86.16p 86.80p 480060
19/08/2010 88.60p 89.30p 87.62p 87.78p 238520
18/08/2010 87.90p 88.30p 87.46p 88.20p 320635
17/08/2010 87.32p 88.60p 86.32p 88.60p 445605
16/08/2010 87.14p 87.40p 86.20p 86.80p 706500
13/08/2010 87.66p 87.88p 86.32p 87.88p 198845
12/08/2010 87.08p 87.80p 86.42p 87.80p 461730
11/08/2010 88.54p 88.72p 87.30p 87.50p 146825
10/08/2010 88.86p 89.44p 88.60p 89.44p 321635
09/08/2010 89.56p 89.98p 88.34p 89.98p 259790
06/08/2010 88.80p 89.61p 88.04p 88.60p 408150
05/08/2010 89.76p 89.76p 88.87p 89.52p 506910
04/08/2010 89.26p 89.70p 88.44p 89.50p 499045
03/08/2010 89.66p 89.94p 88.68p 88.68p 216345
02/08/2010 89.54p 89.94p 88.99p 89.94p 236990
30/07/2010 89.40p 89.48p 88.44p 88.44p 350530
29/07/2010 89.74p 90.06p 89.40p 90.06p 195475
28/07/2010 90.12p 90.20p 89.08p 89.20p 504450
27/07/2010 90.00p 90.31p 89.60p 89.60p 467175
26/07/2010 89.50p 90.00p 88.70p 90.00p 449230
23/07/2010 88.18p 89.44p 87.84p 88.84p 832140
22/07/2010 87.34p 88.78p 87.06p 88.78p 479050
21/07/2010 87.48p 87.86p 86.88p 87.82p 562110
20/07/2010 86.94p 86.98p 86.00p 86.76p 712015
19/07/2010 86.64p 87.30p 85.66p 87.30p 551990
16/07/2010 87.86p 88.30p 86.84p 87.38p 382775
15/07/2010 88.18p 88.60p 87.20p 87.70p 219835
14/07/2010 88.80p 89.24p 87.80p 88.50p 320415
13/07/2010 87.42p 88.42p 87.42p 88.42p 411200
12/07/2010 87.78p 87.80p 87.00p 87.70p 614230
09/07/2010 86.80p 87.12p 86.50p 86.98p 364790
08/07/2010 85.78p 86.80p 85.40p 86.60p 333725
07/07/2010 83.08p 85.36p 82.40p 85.36p 627500
06/07/2010 82.60p 84.56p 82.60p 84.40p 682585
05/07/2010 82.40p 83.20p 82.24p 83.20p 438790
02/07/2010 81.78p 82.78p 81.78p 82.40p 690840
01/07/2010 82.22p 82.90p 81.24p 81.98p 705160
30/06/2010 83.30p 84.18p 82.76p 83.90p 605390
29/06/2010 84.82p 84.82p 83.00p 83.42p 733620
28/06/2010 85.60p 86.10p 85.27p 85.80p 888390
25/06/2010 86.04p 86.46p 85.10p 85.60p 668370
24/06/2010 87.46p 87.46p 85.84p 85.84p 608745
23/06/2010 86.34p 87.62p 86.30p 87.22p 1186270
22/06/2010 89.18p 89.18p 87.20p 87.60p 2204550
21/06/2010 89.28p 89.60p 88.02p 89.18p 1372650
18/06/2010 88.08p 89.25p 88.04p 88.40p 3844645
17/06/2010 89.40p 89.54p 88.38p 88.60p 1664005
16/06/2010 89.60p 89.60p 88.02p 89.00p 534490
15/06/2010 87.58p 88.98p 87.58p 88.60p 569505
14/06/2010 87.70p 88.60p 87.46p 88.48p 828965
11/06/2010 87.04p 87.96p 86.74p 87.70p 440550
10/06/2010 85.34p 87.40p 85.34p 87.40p 795375
09/06/2010 86.36p 87.00p 85.38p 87.00p 621890
08/06/2010 86.58p 87.14p 84.98p 86.00p 907755
07/06/2010 85.58p 87.20p 85.10p 86.08p 1350070
04/06/2010 87.48p 88.44p 86.32p 86.40p 635750
03/06/2010 87.94p 88.70p 87.74p 88.70p 643185
02/06/2010 85.84p 86.76p 84.78p 86.00p 929050
01/06/2010 88.00p 88.00p 85.16p 86.90p 481640
28/05/2010 87.68p 88.60p 87.66p 88.40p 930975
27/05/2010 86.22p 88.20p 85.62p 88.20p 873900
26/05/2010 85.90p 87.20p 85.53p 86.58p 845450
25/05/2010 85.14p 85.86p 84.40p 85.20p 758710
24/05/2010 88.26p 88.34p 86.20p 87.70p 379535
21/05/2010 88.00p 88.00p 85.78p 87.50p 691965
20/05/2010 90.10p 90.33p 87.15p 88.12p 721465
19/05/2010 91.22p 91.22p 89.40p 89.40p 672675
18/05/2010 92.08p 92.26p 91.42p 92.26p 885135
17/05/2010 91.30p 92.11p 90.91p 91.00p 654280
14/05/2010 93.20p 93.71p 91.18p 91.60p 1251015
13/05/2010 92.80p 93.84p 92.54p 93.84p 441655
12/05/2010 91.04p 92.80p 90.52p 92.80p 564780
11/05/2010 91.88p 92.06p 90.60p 91.80p 558580
10/05/2010 89.34p 93.30p 89.34p 92.58p 1285455
07/05/2010 88.44p 90.38p 86.90p 87.30p 1546660
06/05/2010 91.00p 91.50p 90.10p 90.78p 470925
05/05/2010 93.12p 93.12p 90.82p 91.48p 872970
04/05/2010 94.72p 94.88p 92.54p 92.54p 877060
30/04/2010 96.02p 96.02p 94.60p 94.90p 573300
29/04/2010 95.08p 95.90p 95.08p 95.64p 981020
28/04/2010 95.80p 96.08p 94.50p 95.90p 728715
27/04/2010 96.80p 97.00p 94.72p 95.42p 761790
26/04/2010 96.08p 97.40p 95.29p 97.40p 1505260
23/04/2010 94.60p 96.20p 94.58p 96.08p 855890
22/04/2010 95.70p 95.97p 94.58p 95.38p 1024415
21/04/2010 95.88p 96.32p 95.30p 95.88p 504840
20/04/2010 95.80p 96.48p 95.44p 96.48p 1143245
19/04/2010 95.20p 95.58p 95.20p 95.58p 753220
16/04/2010 96.34p 96.84p 94.94p 95.90p 674085
15/04/2010 96.50p 97.21p 96.32p 96.80p 538010
14/04/2010 96.02p 96.98p 96.02p 96.98p 689315
13/04/2010 96.28p 96.50p 95.66p 95.94p 718990
12/04/2010 96.10p 97.00p 96.10p 96.72p 692025
09/04/2010 95.80p 96.48p 95.48p 96.48p 852930
08/04/2010 95.70p 95.70p 94.84p 95.20p 907935
07/04/2010 95.24p 96.32p 95.20p 96.10p 435170
06/04/2010 95.52p 96.28p 95.30p 96.26p 1133930
01/04/2010 94.82p 95.68p 94.62p 95.68p 1376830
31/03/2010 95.56p 95.80p 94.02p 94.78p 1121525
30/03/2010 95.92p 96.25p 95.42p 95.42p 419355
29/03/2010 95.60p 96.38p 95.30p 96.30p 1355825
26/03/2010 95.50p 96.32p 95.30p 96.20p 1377550
25/03/2010 95.08p 96.50p 94.70p 96.30p 823810
24/03/2010 94.64p 95.24p 94.50p 95.24p 707385
23/03/2010 94.32p 95.08p 94.06p 95.08p 1360565
22/03/2010 95.40p 95.40p 93.32p 94.08p 1471120
19/03/2010 95.50p 96.18p 94.62p 95.40p 2614430
18/03/2010 95.64p 95.64p 94.22p 94.74p 1142565
17/03/2010 95.90p 95.90p 94.76p 95.40p 455065
16/03/2010 94.98p 95.20p 94.30p 94.58p 1824130
15/03/2010 95.50p 95.50p 94.36p 94.50p 573085
12/03/2010 95.00p 95.22p 94.38p 94.66p 525605
11/03/2010 94.76p 95.54p 94.36p 95.00p 506030
10/03/2010 94.78p 95.50p 94.04p 95.50p 930180
09/03/2010 93.68p 94.80p 93.68p 94.80p 581835
08/03/2010 94.38p 94.44p 93.62p 94.44p 534375
05/03/2010 93.20p 94.20p 92.92p 94.20p 991680
04/03/2010 92.46p 93.20p 92.23p 93.20p 979760
03/03/2010 92.28p 93.00p 91.62p 93.00p 1080805
02/03/2010 91.40p 93.00p 91.40p 93.00p 868295
01/03/2010 89.60p 91.60p 89.60p 91.60p 1156620
26/02/2010 89.00p 89.60p 88.78p 89.14p 2037235
25/02/2010 88.80p 89.60p 88.36p 88.96p 1911195
24/02/2010 88.72p 89.30p 88.64p 89.20p 831050
23/02/2010 88.80p 89.74p 88.76p 89.30p 405620
22/02/2010 89.20p 89.82p 88.70p 89.66p 1381345
19/02/2010 87.60p 89.10p 87.60p 89.10p 825635

*Close Price adjusted for both dividends and splits