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
02/08/2023 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
20/07/2023 232.00p 234.00p 230.30p 234.00p 546419
19/07/2023 227.00p 233.50p 227.00p 233.00p 915219
18/07/2023 224.00p 226.75p 223.38p 226.50p 689343
17/07/2023 226.00p 226.50p 224.00p 225.00p 580114
14/07/2023 227.00p 227.68p 225.00p 226.00p 462098
13/07/2023 225.00p 227.06p 223.80p 226.00p 429155
12/07/2023 223.50p 226.50p 221.50p 226.00p 542023
11/07/2023 221.00p 223.00p 220.71p 222.50p 701093
10/07/2023 219.50p 221.80p 217.50p 221.50p 540820
07/07/2023 220.00p 221.00p 219.18p 220.00p 482773
06/07/2023 223.00p 224.00p 220.00p 220.00p 551322
05/07/2023 225.00p 225.50p 223.44p 225.00p 476447
04/07/2023 227.50p 227.50p 225.00p 225.00p 765974
03/07/2023 228.00p 228.97p 225.50p 226.00p 809235
30/06/2023 221.50p 227.00p 221.50p 226.50p 751872
29/06/2023 224.50p 224.92p 222.45p 224.00p 728161
28/06/2023 221.00p 225.00p 220.00p 224.00p 638436
27/06/2023 221.00p 222.00p 219.50p 220.00p 748705
26/06/2023 221.00p 223.00p 218.50p 220.00p 877949
23/06/2023 221.00p 225.00p 221.00p 221.50p 692941
22/06/2023 224.00p 225.50p 223.00p 224.50p 485549
21/06/2023 224.50p 227.00p 224.50p 225.00p 449837
20/06/2023 226.00p 228.00p 225.50p 226.50p 494164
19/06/2023 228.00p 229.63p 227.00p 228.00p 649841
16/06/2023 231.00p 233.00p 229.24p 230.00p 1148756
15/06/2023 232.00p 232.00p 229.78p 230.00p 426578
14/06/2023 232.00p 232.50p 230.50p 230.50p 1087584
13/06/2023 229.00p 233.00p 229.00p 231.00p 1570258
12/06/2023 229.50p 232.50p 229.13p 231.00p 454557
09/06/2023 228.50p 229.75p 228.00p 228.50p 681229
08/06/2023 231.00p 231.29p 226.99p 228.50p 391732
07/06/2023 230.00p 233.96p 229.25p 229.50p 709048
06/06/2023 229.00p 232.50p 229.00p 232.50p 454453
05/06/2023 228.00p 233.00p 228.00p 231.50p 689197
02/06/2023 226.00p 231.00p 226.00p 231.00p 686437
01/06/2023 229.50p 229.50p 225.50p 227.00p 494501
31/05/2023 225.50p 228.78p 225.50p 226.00p 717999
30/05/2023 230.00p 230.50p 226.00p 228.50p 604216
26/05/2023 226.00p 229.50p 226.00p 228.50p 1040435
25/05/2023 225.50p 228.50p 225.50p 227.50p 398735
24/05/2023 226.50p 227.50p 225.40p 227.00p 586744
23/05/2023 231.00p 233.00p 228.50p 230.00p 567530
22/05/2023 232.00p 234.50p 230.78p 232.00p 1194045
19/05/2023 236.00p 236.00p 232.50p 233.00p 526785
18/05/2023 228.00p 234.72p 227.50p 232.50p 688353
17/05/2023 227.00p 231.50p 226.50p 230.50p 412661
16/05/2023 226.50p 231.12p 226.50p 230.00p 447850
15/05/2023 226.50p 230.66p 226.50p 228.50p 692292
12/05/2023 228.00p 229.73p 228.00p 228.00p 567034
11/05/2023 228.00p 230.00p 225.90p 228.50p 562145
10/05/2023 226.00p 228.50p 225.00p 227.00p 920020
09/05/2023 228.50p 231.50p 227.00p 227.50p 566318
05/05/2023 226.00p 230.50p 225.00p 230.50p 456167
04/05/2023 224.50p 227.50p 224.50p 227.50p 604111
03/05/2023 225.50p 229.00p 225.00p 228.50p 744368
02/05/2023 226.50p 229.50p 225.39p 226.00p 774699
28/04/2023 225.00p 227.50p 225.00p 227.00p 893579
27/04/2023 224.50p 227.00p 224.00p 225.50p 597195
26/04/2023 223.50p 225.64p 223.50p 225.50p 814288
25/04/2023 225.00p 227.50p 225.00p 227.00p 537938
24/04/2023 226.50p 228.00p 225.00p 226.50p 706227
21/04/2023 223.50p 228.00p 223.50p 228.00p 681486
20/04/2023 224.50p 226.50p 224.25p 226.00p 718627
19/04/2023 223.00p 226.50p 223.00p 225.50p 536684
18/04/2023 225.50p 227.50p 225.00p 226.00p 639159
17/04/2023 225.50p 228.00p 225.00p 226.00p 895331
14/04/2023 225.00p 226.50p 223.00p 226.50p 669682
13/04/2023 221.00p 224.72p 221.00p 224.50p 545932
12/04/2023 221.50p 225.00p 220.00p 223.00p 898551
11/04/2023 222.00p 224.00p 220.00p 221.50p 814743
06/04/2023 216.00p 220.00p 216.00p 220.00p 807655
05/04/2023 220.00p 221.50p 217.50p 218.00p 882333
04/04/2023 220.00p 223.50p 219.01p 219.50p 953839
03/04/2023 222.00p 225.00p 220.60p 221.00p 972492
31/03/2023 221.50p 223.00p 219.50p 222.00p 1175907
30/03/2023 221.00p 221.50p 218.89p 221.00p 1187835
29/03/2023 221.00p 221.00p 217.17p 218.50p 1110899
28/03/2023 218.00p 220.05p 216.00p 216.50p 1314602
27/03/2023 220.50p 223.50p 218.00p 218.00p 860172
24/03/2023 219.50p 220.30p 216.00p 217.50p 756474
23/03/2023 221.00p 222.00p 218.80p 221.00p 537965
22/03/2023 218.00p 222.00p 216.50p 222.00p 639885
21/03/2023 218.50p 222.50p 217.00p 220.50p 679742
20/03/2023 215.50p 218.85p 212.50p 218.00p 802580
17/03/2023 218.50p 221.32p 215.81p 217.50p 1485492
16/03/2023 218.50p 219.67p 215.22p 219.00p 880681
15/03/2023 217.50p 221.02p 213.50p 216.50p 1383704
14/03/2023 219.00p 222.13p 215.91p 222.00p 1019453
13/03/2023 226.50p 226.50p 216.50p 218.00p 1052152
10/03/2023 224.00p 225.00p 221.52p 225.00p 833083
09/03/2023 228.50p 230.13p 227.00p 229.00p 975734
08/03/2023 232.00p 232.00p 229.00p 231.00p 903603
07/03/2023 229.50p 232.50p 229.50p 232.00p 776364
06/03/2023 228.50p 232.00p 228.00p 232.00p 770625
03/03/2023 228.00p 231.00p 228.00p 230.50p 673009
02/03/2023 227.50p 229.00p 225.50p 227.50p 820950
01/03/2023 227.50p 229.00p 224.75p 227.50p 1111710
28/02/2023 227.00p 227.50p 224.01p 226.50p 864865
27/02/2023 225.50p 230.00p 225.05p 227.50p 841531
24/02/2023 228.50p 229.00p 225.00p 226.00p 618818
23/02/2023 223.00p 228.00p 223.00p 226.50p 594859
22/02/2023 226.00p 228.00p 225.33p 227.50p 748455
21/02/2023 231.00p 231.70p 227.50p 229.00p 587953
20/02/2023 231.50p 233.00p 230.50p 232.00p 612307
17/02/2023 231.50p 233.20p 230.90p 233.00p 733671
16/02/2023 235.00p 236.50p 232.50p 234.00p 761223
15/02/2023 232.00p 234.50p 229.00p 233.50p 754526
14/02/2023 233.50p 234.00p 230.00p 230.50p 848923
13/02/2023 233.50p 234.00p 228.50p 231.50p 766207
10/02/2023 233.50p 233.50p 228.26p 231.00p 752131
09/02/2023 230.50p 234.50p 230.50p 232.50p 594109
08/02/2023 234.00p 235.00p 232.00p 232.00p 629116
07/02/2023 232.50p 234.63p 231.50p 233.00p 544629
06/02/2023 235.00p 236.00p 232.42p 234.00p 646099
03/02/2023 235.50p 236.50p 232.00p 235.50p 856527
02/02/2023 228.50p 236.00p 227.48p 236.00p 1099670
01/02/2023 228.00p 230.00p 226.10p 227.00p 789311
31/01/2023 227.00p 228.00p 224.83p 227.00p 533758
30/01/2023 226.00p 228.00p 225.50p 226.50p 717402
27/01/2023 226.00p 230.00p 224.50p 230.00p 751469
26/01/2023 226.00p 228.50p 224.00p 228.00p 838629
25/01/2023 227.00p 228.00p 223.00p 225.50p 706240
24/01/2023 224.50p 228.50p 224.50p 228.00p 537874
23/01/2023 222.00p 227.25p 221.50p 227.00p 635858
20/01/2023 223.00p 226.50p 221.50p 224.50p 396755
19/01/2023 225.00p 225.00p 222.00p 222.50p 564696
18/01/2023 224.50p 230.00p 224.50p 225.50p 798907
17/01/2023 229.00p 229.00p 226.11p 226.50p 934967
16/01/2023 227.50p 229.50p 226.50p 229.00p 776049
13/01/2023 227.00p 228.44p 224.05p 228.00p 404040
12/01/2023 223.50p 226.50p 222.25p 226.00p 634063
11/01/2023 222.50p 225.26p 221.00p 223.00p 702952
10/01/2023 220.00p 222.00p 219.22p 220.50p 421020
09/01/2023 220.50p 221.52p 219.00p 221.50p 714665
06/01/2023 222.00p 222.00p 217.50p 220.00p 3159316
05/01/2023 220.00p 223.50p 220.00p 223.50p 320819
04/01/2023 222.50p 224.00p 218.72p 222.00p 1111838
03/01/2023 222.50p 225.50p 218.00p 221.00p 866585
30/12/2022 219.50p 221.50p 219.50p 221.50p 326394
29/12/2022 218.50p 221.00p 217.00p 221.00p 356962
28/12/2022 221.00p 221.00p 218.16p 219.00p 243159
23/12/2022 217.00p 220.00p 216.00p 220.00p 245734
22/12/2022 218.00p 220.00p 216.75p 218.00p 477718
21/12/2022 217.50p 220.50p 214.38p 219.50p 309590
20/12/2022 216.00p 216.75p 211.55p 215.50p 770435
19/12/2022 215.00p 215.50p 212.67p 215.00p 705369
16/12/2022 215.50p 217.16p 213.50p 213.50p 1474244
15/12/2022 216.50p 217.50p 215.03p 216.50p 448661
14/12/2022 218.50p 219.50p 217.00p 219.00p 655165
13/12/2022 216.00p 221.16p 216.00p 219.50p 919434
12/12/2022 216.00p 217.50p 214.50p 216.50p 474560
09/12/2022 217.00p 217.84p 216.50p 217.50p 405231
08/12/2022 214.00p 219.00p 214.00p 218.00p 484277
07/12/2022 216.50p 217.76p 214.00p 216.00p 1071358
06/12/2022 220.00p 224.50p 216.00p 216.50p 693208
05/12/2022 224.00p 225.00p 221.50p 222.50p 436293
02/12/2022 225.00p 225.00p 220.00p 222.50p 620563
01/12/2022 224.00p 226.39p 223.21p 224.50p 430464
30/11/2022 221.50p 224.50p 220.50p 224.00p 527719
29/11/2022 223.50p 224.75p 221.50p 221.50p 623535
28/11/2022 222.00p 224.25p 220.60p 224.00p 425731
25/11/2022 224.50p 225.38p 222.62p 225.00p 1785054
24/11/2022 224.50p 226.00p 223.50p 224.50p 538971
23/11/2022 226.50p 228.00p 225.39p 226.00p 469011
22/11/2022 223.50p 227.00p 223.50p 227.00p 598605
21/11/2022 224.00p 227.00p 222.82p 227.00p 857609
18/11/2022 224.00p 226.80p 223.40p 225.00p 579065
17/11/2022 223.50p 226.50p 223.33p 226.00p 314496
16/11/2022 225.00p 227.88p 224.00p 227.00p 611730
15/11/2022 228.00p 230.07p 226.50p 228.50p 401761
14/11/2022 228.00p 230.50p 225.50p 230.00p 791755
11/11/2022 227.50p 232.00p 224.50p 229.00p 882747
10/11/2022 220.50p 227.58p 218.55p 227.50p 1015984
09/11/2022 218.50p 223.00p 218.00p 222.00p 575123
08/11/2022 216.00p 222.50p 216.00p 222.00p 1551135
07/11/2022 217.50p 221.50p 215.22p 219.50p 549782
04/11/2022 219.00p 222.50p 218.00p 221.00p 803579
03/11/2022 215.00p 218.00p 213.80p 218.00p 418988
02/11/2022 217.00p 218.56p 215.50p 218.00p 564430
01/11/2022 218.50p 222.50p 218.00p 219.50p 830515
31/10/2022 215.00p 219.50p 210.60p 218.50p 573585
28/10/2022 215.50p 217.00p 213.00p 217.00p 480321
27/10/2022 218.50p 219.20p 215.14p 218.00p 491286
26/10/2022 215.50p 221.00p 214.22p 219.50p 741763
25/10/2022 213.50p 217.50p 210.00p 217.50p 561495
24/10/2022 212.50p 214.62p 209.51p 213.50p 446620
21/10/2022 210.00p 213.50p 208.00p 212.50p 427888
20/10/2022 211.50p 214.50p 209.50p 213.00p 494659
19/10/2022 212.50p 214.63p 209.25p 211.00p 687192
18/10/2022 215.00p 215.72p 210.50p 212.00p 594841
17/10/2022 208.50p 213.00p 205.00p 211.00p 739656

*Close Price adjusted for both dividends and splits