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
18/02/2010 88.02p 88.70p 87.80p 88.70p 485020
17/02/2010 87.00p 88.60p 87.00p 88.60p 321060
16/02/2010 86.46p 87.02p 85.86p 86.98p 590030
15/02/2010 86.46p 86.46p 85.52p 86.40p 766230
12/02/2010 86.92p 86.92p 85.30p 86.50p 738590
11/02/2010 86.16p 86.70p 85.64p 86.70p 898670
10/02/2010 85.94p 86.42p 85.60p 86.38p 855025
09/02/2010 85.50p 86.16p 85.24p 85.90p 420975
08/02/2010 84.04p 85.90p 83.70p 85.90p 1340460
05/02/2010 84.80p 84.80p 83.54p 84.20p 1339180
04/02/2010 86.54p 87.02p 85.04p 85.60p 1693390
03/02/2010 87.98p 87.98p 86.28p 87.44p 918110
02/02/2010 86.18p 87.64p 86.18p 87.64p 570800
01/02/2010 84.68p 86.90p 84.68p 86.90p 806130
29/01/2010 85.10p 86.34p 84.88p 85.90p 1645270
28/01/2010 86.00p 86.02p 85.16p 85.68p 982460
27/01/2010 85.08p 85.85p 85.08p 85.40p 1541980
26/01/2010 86.24p 87.04p 85.62p 87.04p 3063770
25/01/2010 86.92p 87.54p 86.90p 87.00p 800365
22/01/2010 87.50p 88.00p 86.34p 88.00p 998975
21/01/2010 88.52p 89.18p 87.16p 87.58p 3152870
20/01/2010 90.00p 90.00p 88.62p 88.62p 501810
19/01/2010 89.10p 90.38p 88.64p 90.10p 683380
18/01/2010 88.92p 90.20p 88.90p 90.20p 767770
15/01/2010 89.40p 89.88p 88.58p 89.68p 1328495
14/01/2010 89.80p 90.40p 89.42p 89.98p 798425
13/01/2010 89.60p 90.10p 88.54p 90.10p 581560
12/01/2010 90.02p 90.86p 88.96p 90.30p 648620
11/01/2010 91.66p 91.88p 90.68p 91.30p 1196960
08/01/2010 90.38p 91.40p 89.00p 90.52p 919050
07/01/2010 89.84p 90.10p 88.40p 90.10p 1381970
06/01/2010 89.60p 89.90p 88.40p 89.90p 648115
05/01/2010 88.38p 89.60p 88.02p 89.60p 551010
04/01/2010 88.92p 90.20p 86.85p 90.20p 619150
31/12/2009 88.60p 89.00p 88.40p 88.92p 374620
30/12/2009 88.60p 88.60p 87.30p 88.00p 569890
29/12/2009 87.02p 88.60p 86.84p 88.60p 328895
24/12/2009 87.20p 87.92p 86.50p 87.92p 474350
23/12/2009 85.90p 87.00p 85.90p 87.00p 1307900
22/12/2009 84.38p 86.00p 84.38p 86.00p 1540405
21/12/2009 84.20p 85.20p 84.00p 85.10p 2081890
18/12/2009 83.30p 84.32p 82.74p 82.74p 5052700
17/12/2009 83.80p 84.92p 83.72p 84.14p 645985
16/12/2009 84.06p 85.00p 83.68p 84.82p 1460035
15/12/2009 84.22p 84.78p 83.32p 84.78p 1773650
14/12/2009 85.10p 85.10p 83.88p 85.00p 3002075
11/12/2009 83.64p 84.40p 83.46p 84.40p 1911935
10/12/2009 83.04p 84.50p 82.96p 84.50p 628200
09/12/2009 83.74p 84.16p 82.80p 84.16p 1182815
08/12/2009 84.40p 84.50p 83.30p 84.10p 1257055
07/12/2009 83.42p 84.62p 82.26p 84.62p 1406655
04/12/2009 83.44p 84.58p 83.06p 84.46p 1597405
03/12/2009 83.80p 84.56p 83.70p 83.80p 960065
02/12/2009 83.26p 83.80p 83.08p 83.80p 435840
01/12/2009 82.80p 84.06p 82.80p 84.06p 1170495
30/11/2009 82.08p 82.69p 81.78p 82.36p 1567770
27/11/2009 79.46p 82.56p 79.46p 82.56p 1672020
26/11/2009 83.20p 83.20p 81.20p 81.44p 1244665
25/11/2009 82.70p 83.80p 82.62p 83.70p 723915
24/11/2009 82.72p 83.20p 82.28p 82.96p 1298875
23/11/2009 82.70p 83.52p 81.22p 83.52p 2784195
20/11/2009 81.84p 82.38p 81.48p 81.94p 1027340
19/11/2009 82.24p 83.16p 81.82p 82.20p 1448840
18/11/2009 82.84p 83.34p 82.24p 83.22p 628430
17/11/2009 82.60p 83.30p 82.24p 82.90p 994270
16/11/2009 83.26p 83.96p 81.98p 83.96p 572910
13/11/2009 82.64p 83.20p 82.02p 83.06p 499735
12/11/2009 82.38p 83.26p 82.20p 82.80p 664255
11/11/2009 81.90p 83.20p 81.90p 83.06p 687500
10/11/2009 81.80p 82.20p 81.44p 82.20p 2072950
09/11/2009 81.16p 82.12p 80.84p 82.12p 1447235
06/11/2009 80.20p 81.02p 79.62p 81.02p 1361180
05/11/2009 79.26p 80.62p 79.26p 80.62p 571560
04/11/2009 80.38p 80.90p 79.80p 80.90p 309345
03/11/2009 80.04p 80.12p 79.40p 79.80p 788290
02/11/2009 79.30p 81.00p 79.30p 81.00p 408540
30/10/2009 81.50p 81.50p 79.74p 79.74p 908615
29/10/2009 80.94p 81.34p 80.26p 80.96p 547365
28/10/2009 81.60p 83.00p 81.54p 82.18p 810275
27/10/2009 82.84p 83.40p 82.50p 83.24p 357590
26/10/2009 83.64p 84.78p 83.00p 83.26p 874605
23/10/2009 84.80p 84.80p 83.22p 83.80p 849805
22/10/2009 83.50p 83.68p 82.70p 83.50p 1347100
21/10/2009 84.50p 84.98p 83.02p 84.34p 1313035
20/10/2009 85.10p 85.58p 85.00p 85.12p 1303060
19/10/2009 85.36p 85.52p 84.60p 85.52p 639950
16/10/2009 85.42p 86.28p 83.52p 84.40p 1283465
15/10/2009 86.70p 86.70p 85.62p 85.98p 972460
14/10/2009 86.10p 86.74p 85.78p 86.74p 1168895
13/10/2009 86.06p 86.08p 85.10p 85.76p 2311255
12/10/2009 85.70p 86.08p 85.48p 86.08p 998810
09/10/2009 84.66p 85.10p 84.02p 85.10p 1515245
08/10/2009 84.58p 85.08p 84.00p 84.72p 1091475
07/10/2009 84.16p 84.66p 83.54p 84.34p 1574805
06/10/2009 81.86p 83.96p 81.86p 83.88p 1291815
05/10/2009 81.10p 82.52p 81.10p 82.52p 1118840
02/10/2009 81.74p 82.16p 81.00p 81.66p 1153945
01/10/2009 83.74p 83.74p 82.62p 82.62p 928990
30/09/2009 83.40p 84.08p 83.02p 83.56p 1238665
29/09/2009 83.52p 84.16p 83.42p 84.16p 950045
28/09/2009 83.02p 83.90p 82.20p 83.90p 2191645
25/09/2009 82.98p 83.48p 82.44p 83.20p 880490
24/09/2009 81.46p 83.10p 81.46p 82.20p 2827275
23/09/2009 82.60p 83.20p 82.36p 82.40p 812665
22/09/2009 83.00p 83.40p 82.62p 82.70p 1133265
21/09/2009 82.36p 83.14p 82.12p 82.20p 1038585

*Close Price adjusted for both dividends and splits