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
14/10/2022 207.50p 211.50p 206.50p 206.50p 1025811
13/10/2022 207.00p 209.00p 199.78p 204.50p 742625
12/10/2022 207.00p 208.30p 203.90p 205.00p 1651459
11/10/2022 207.00p 209.00p 204.50p 206.50p 501796
10/10/2022 211.00p 212.50p 209.38p 209.50p 790290
07/10/2022 215.50p 216.50p 211.22p 213.00p 499794
06/10/2022 214.50p 217.00p 213.00p 216.00p 603082
05/10/2022 214.00p 217.00p 212.49p 215.00p 579268
04/10/2022 207.00p 218.00p 207.00p 218.00p 496042
03/10/2022 208.00p 209.12p 204.00p 207.50p 606351
30/09/2022 203.50p 211.50p 203.50p 211.50p 1266215
29/09/2022 209.50p 214.00p 204.50p 205.50p 1004167
28/09/2022 214.00p 215.00p 209.00p 212.00p 1031710
27/09/2022 214.50p 219.00p 213.00p 213.00p 1065484
26/09/2022 217.50p 221.50p 213.37p 216.00p 731751
23/09/2022 217.00p 219.00p 214.50p 217.50p 597340
22/09/2022 217.00p 220.60p 215.50p 218.50p 698747
21/09/2022 218.50p 223.00p 216.15p 223.00p 654872
20/09/2022 219.50p 222.50p 216.00p 219.00p 689290
19/09/2022 219.00p 221.00p 216.50p 220.00p 1031534
16/09/2022 219.00p 221.00p 216.50p 220.00p 1031534
15/09/2022 222.00p 222.00p 219.50p 220.50p 759800
14/09/2022 217.00p 219.75p 215.50p 219.00p 1109410
13/09/2022 223.00p 227.50p 219.50p 219.50p 1166786
12/09/2022 222.00p 225.50p 220.50p 225.50p 941328
09/09/2022 219.00p 223.00p 217.13p 222.50p 715758
08/09/2022 214.00p 219.50p 214.00p 218.50p 905740
07/09/2022 214.50p 217.00p 211.55p 217.00p 636712
06/09/2022 214.50p 216.50p 213.00p 215.00p 963010
05/09/2022 216.50p 218.50p 214.00p 215.50p 832705
02/09/2022 214.00p 220.50p 214.00p 220.50p 822771
01/09/2022 218.00p 219.00p 213.72p 214.00p 547341
31/08/2022 219.00p 221.50p 217.72p 219.00p 777310
30/08/2022 225.00p 225.00p 218.50p 219.00p 1051678
29/08/2022 224.50p 224.82p 222.00p 222.00p 892025
26/08/2022 224.50p 224.82p 222.00p 222.00p 892025
25/08/2022 223.50p 225.00p 222.00p 224.00p 817119
24/08/2022 222.50p 223.50p 219.18p 223.50p 1013258
23/08/2022 225.00p 227.02p 222.50p 222.50p 1189258
22/08/2022 228.50p 230.50p 225.51p 226.00p 686933
19/08/2022 230.50p 231.63p 229.20p 230.50p 685374
18/08/2022 229.50p 231.84p 229.00p 231.00p 814951
17/08/2022 233.00p 233.50p 229.50p 229.50p 831881
16/08/2022 236.00p 237.50p 233.50p 233.50p 1298472
15/08/2022 235.50p 236.50p 233.71p 236.50p 469623
12/08/2022 234.50p 235.50p 233.39p 235.00p 570359
11/08/2022 231.00p 234.00p 230.50p 233.00p 679071
10/08/2022 228.50p 231.50p 226.20p 231.00p 557356
09/08/2022 230.00p 230.00p 224.82p 227.50p 727519
08/08/2022 224.00p 230.24p 224.00p 229.50p 824750
05/08/2022 226.50p 229.41p 226.00p 228.00p 583567
04/08/2022 225.00p 228.22p 223.60p 228.00p 535400
03/08/2022 222.00p 226.50p 220.50p 226.50p 557712
02/08/2022 224.00p 224.00p 220.00p 222.00p 894025
01/08/2022 224.00p 226.58p 221.91p 224.50p 676722
29/07/2022 223.00p 227.04p 220.54p 225.50p 939480
28/07/2022 223.00p 223.00p 218.74p 222.50p 368933
27/07/2022 221.50p 221.50p 219.02p 221.00p 312536
26/07/2022 221.00p 222.26p 218.00p 218.50p 523740
25/07/2022 217.50p 222.50p 217.00p 221.00p 623194
22/07/2022 220.00p 224.50p 219.65p 222.00p 700407
21/07/2022 217.50p 222.00p 216.54p 221.50p 599840
20/07/2022 215.50p 219.00p 211.55p 218.50p 473945
19/07/2022 209.00p 215.50p 207.50p 214.50p 480975
18/07/2022 211.00p 214.30p 210.50p 211.00p 515358
15/07/2022 207.00p 210.50p 205.39p 210.00p 370183
14/07/2022 207.00p 207.68p 204.50p 205.00p 522432
13/07/2022 208.50p 209.05p 205.00p 207.00p 471813
12/07/2022 206.00p 210.50p 206.00p 210.00p 419374
11/07/2022 209.50p 211.39p 207.00p 210.00p 554073
08/07/2022 209.50p 211.50p 208.52p 211.50p 524828
07/07/2022 209.50p 211.26p 207.50p 211.00p 498543
06/07/2022 206.50p 209.00p 203.91p 208.00p 857422
05/07/2022 206.50p 207.77p 201.65p 204.00p 849781
04/07/2022 206.50p 208.47p 204.24p 206.50p 501931
01/07/2022 204.50p 209.00p 202.89p 207.50p 390196
30/06/2022 207.00p 208.00p 203.00p 206.00p 545434
29/06/2022 209.50p 211.16p 207.00p 209.50p 550616
28/06/2022 211.50p 213.19p 209.50p 211.50p 605021
27/06/2022 211.00p 213.00p 207.05p 210.50p 546593
24/06/2022 201.00p 209.50p 201.00p 208.50p 556201
23/06/2022 203.00p 204.00p 201.00p 202.00p 830642
22/06/2022 201.00p 204.00p 200.00p 203.50p 729014
21/06/2022 207.50p 207.50p 203.50p 204.50p 163176
20/06/2022 202.50p 206.40p 202.50p 204.50p 607867
17/06/2022 203.00p 205.00p 200.50p 203.50p 1324313
16/06/2022 209.00p 209.05p 201.00p 202.00p 1509496
15/06/2022 209.00p 210.00p 208.00p 209.50p 795747
14/06/2022 208.50p 210.02p 206.00p 207.50p 1714514
13/06/2022 208.50p 211.00p 206.50p 207.50p 1286722
10/06/2022 214.50p 215.50p 210.50p 212.00p 860750
09/06/2022 217.50p 219.00p 215.00p 216.00p 704187
08/06/2022 215.00p 220.00p 215.00p 218.00p 561949
07/06/2022 218.50p 219.50p 215.50p 218.50p 1181975
06/06/2022 220.00p 221.34p 218.50p 220.00p 607427
03/06/2022 216.50p 219.71p 216.15p 217.00p 776457
02/06/2022 216.50p 219.71p 216.15p 217.00p 776457
01/06/2022 216.50p 219.71p 216.15p 217.00p 776457
31/05/2022 218.50p 219.00p 215.37p 217.50p 672436
30/05/2022 215.50p 218.97p 215.00p 218.50p 825316
27/05/2022 212.50p 216.50p 210.00p 216.00p 399359
26/05/2022 209.00p 213.50p 206.50p 212.50p 740928
25/05/2022 209.50p 209.88p 203.00p 209.00p 1231882
24/05/2022 206.00p 209.00p 204.70p 208.00p 795407
23/05/2022 208.00p 210.00p 206.39p 208.50p 649727
20/05/2022 209.50p 210.15p 206.00p 206.50p 792831
19/05/2022 205.50p 208.00p 201.50p 206.50p 1261342
18/05/2022 211.50p 214.50p 210.00p 210.00p 1070406
17/05/2022 211.00p 213.25p 209.00p 211.00p 729189
16/05/2022 210.00p 213.92p 209.25p 210.50p 667247
13/05/2022 208.00p 212.50p 208.00p 212.50p 953007
12/05/2022 205.50p 208.93p 204.36p 208.50p 918130
11/05/2022 212.00p 212.00p 208.00p 210.50p 1064763
10/05/2022 210.50p 212.00p 208.00p 209.00p 1120263
09/05/2022 215.00p 216.00p 206.87p 209.50p 1274262
06/05/2022 216.00p 217.84p 212.00p 215.50p 1179531
05/05/2022 221.00p 224.25p 217.00p 217.00p 1441147
04/05/2022 219.50p 220.75p 217.50p 218.00p 1056587
03/05/2022 220.50p 221.25p 219.50p 219.50p 1242927
29/04/2022 223.50p 224.00p 220.56p 221.00p 705342
28/04/2022 218.00p 221.50p 218.00p 220.50p 797512
27/04/2022 218.00p 219.50p 217.00p 218.00p 927886
26/04/2022 219.50p 222.00p 219.50p 218.50p 262025
25/04/2022 219.50p 219.50p 216.50p 218.50p 1188312
22/04/2022 220.50p 225.00p 220.50p 222.50p 905713
21/04/2022 226.50p 227.00p 224.00p 225.50p 958988
20/04/2022 224.00p 226.50p 221.86p 225.50p 837477
19/04/2022 224.50p 224.50p 220.95p 223.50p 731800
18/04/2022 223.50p 224.50p 222.27p 224.50p 771015
15/04/2022 223.50p 224.50p 222.27p 224.50p 771015
14/04/2022 223.50p 224.50p 222.27p 224.50p 771015
13/04/2022 223.00p 223.50p 221.00p 223.50p 1151974
12/04/2022 224.50p 224.50p 221.50p 223.00p 13183242
11/04/2022 227.00p 227.00p 222.93p 224.50p 2386322
08/04/2022 225.50p 227.96p 224.00p 226.50p 693401
07/04/2022 226.00p 226.30p 223.00p 224.00p 1333719
06/04/2022 228.00p 229.00p 223.50p 225.00p 1239241
05/04/2022 228.50p 229.55p 227.06p 227.50p 1136189
04/04/2022 230.00p 230.50p 227.45p 228.50p 1606192
01/04/2022 228.00p 230.34p 226.57p 229.00p 1107027
31/03/2022 228.00p 231.50p 228.00p 229.50p 1184606
30/03/2022 230.50p 231.50p 228.00p 229.50p 838734
29/03/2022 227.50p 232.50p 227.10p 231.50p 1249068
28/03/2022 228.00p 229.09p 225.48p 228.00p 1307085
25/03/2022 230.00p 230.00p 226.36p 227.50p 848298
24/03/2022 230.00p 230.84p 225.57p 227.50p 662714
23/03/2022 230.50p 232.50p 227.50p 229.00p 948654
22/03/2022 232.00p 233.50p 231.00p 231.00p 949858
21/03/2022 232.00p 232.50p 230.00p 231.50p 754598
18/03/2022 229.00p 231.50p 227.00p 231.50p 1172323
17/03/2022 230.00p 230.50p 226.50p 227.50p 920044
16/03/2022 223.00p 229.00p 221.80p 229.00p 1870133
15/03/2022 220.00p 222.00p 217.50p 221.00p 544079
14/03/2022 220.00p 223.58p 220.00p 223.00p 831202
11/03/2022 218.50p 224.50p 217.00p 221.00p 888918
10/03/2022 219.00p 219.00p 215.50p 216.00p 587659
09/03/2022 216.00p 218.50p 211.85p 218.50p 985751
08/03/2022 205.00p 212.00p 205.00p 209.50p 2218216
07/03/2022 207.50p 212.50p 203.00p 208.50p 1502992
04/03/2022 218.50p 221.90p 212.50p 214.00p 1076092
03/03/2022 225.50p 226.50p 221.00p 222.00p 1040773
02/03/2022 223.00p 226.00p 222.13p 225.50p 713296
01/03/2022 227.50p 228.30p 221.50p 223.00p 795780
28/02/2022 220.00p 228.00p 220.00p 227.50p 729579
25/02/2022 221.00p 226.50p 220.00p 225.50p 1277276
24/02/2022 218.50p 219.15p 212.82p 218.50p 1538133
23/02/2022 228.50p 230.43p 224.00p 224.00p 1245449
22/02/2022 225.00p 229.94p 222.05p 227.50p 1653936
21/02/2022 234.50p 236.28p 227.76p 229.50p 1433284
18/02/2022 235.50p 237.00p 234.00p 234.00p 649405
17/02/2022 240.00p 240.00p 235.50p 236.50p 684100
16/02/2022 238.00p 241.00p 237.75p 238.00p 917914
15/02/2022 237.00p 240.45p 235.52p 239.00p 583959
14/02/2022 237.50p 239.10p 233.82p 237.00p 1007624
11/02/2022 239.50p 242.00p 239.00p 241.50p 401248
10/02/2022 244.00p 245.50p 241.00p 242.50p 761220
09/02/2022 243.00p 243.60p 239.00p 243.50p 644436
08/02/2022 237.00p 239.50p 236.50p 239.00p 620709
07/02/2022 237.00p 239.50p 236.00p 238.00p 1063963
04/02/2022 238.50p 239.78p 235.00p 237.00p 982226
03/02/2022 239.50p 240.50p 237.00p 239.00p 591546
02/02/2022 242.50p 244.50p 241.00p 241.50p 666732
01/02/2022 240.00p 242.50p 237.88p 241.00p 652505
31/01/2022 236.00p 237.50p 234.73p 237.00p 799001
28/01/2022 235.50p 237.00p 230.57p 234.00p 1332167
27/01/2022 232.50p 238.00p 231.50p 237.00p 605933
26/01/2022 233.00p 238.50p 233.00p 237.00p 766645
25/01/2022 234.00p 237.00p 231.50p 233.50p 2350532
24/01/2022 241.00p 241.00p 229.00p 231.50p 1788635
21/01/2022 243.00p 243.02p 238.00p 241.00p 1010324
20/01/2022 244.00p 245.00p 243.13p 244.50p 886749
19/01/2022 241.50p 245.50p 239.37p 244.00p 1484854
18/01/2022 247.50p 250.00p 243.50p 244.00p 2506158
17/01/2022 247.50p 250.50p 247.38p 250.00p 1012765
14/01/2022 248.50p 249.00p 246.00p 247.00p 838265
13/01/2022 249.50p 251.00p 249.00p 249.50p 647370
12/01/2022 249.00p 253.00p 248.00p 251.00p 1627677
10/01/2022 248.50p 251.50p 245.50p 246.00p 1060985
07/01/2022 252.50p 252.55p 249.00p 250.00p 749539
06/01/2022 250.00p 253.00p 248.76p 252.50p 945558

*Close Price adjusted for both dividends and splits