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
05/01/2022 252.00p 256.00p 252.00p 256.00p 1074142
04/01/2022 253.00p 255.00p 251.00p 254.00p 1337294
31/12/2021 250.00p 252.00p 250.00p 252.00p 899515
30/12/2021 250.50p 252.00p 249.72p 251.50p 1815870
29/12/2021 250.00p 251.00p 248.66p 250.00p 1759244
24/12/2021 247.00p 248.50p 246.00p 248.50p 505725
23/12/2021 244.00p 248.00p 244.00p 247.50p 1625022
22/12/2021 241.50p 245.50p 241.39p 244.00p 1086947
21/12/2021 242.50p 242.83p 240.20p 242.00p 1010448
20/12/2021 239.50p 240.84p 238.00p 239.50p 758574
17/12/2021 243.50p 245.00p 241.12p 244.00p 1931886
16/12/2021 245.00p 246.60p 243.00p 244.50p 1262651
15/12/2021 242.00p 242.75p 240.00p 241.00p 1265747
14/12/2021 245.00p 246.00p 242.00p 242.00p 681102
13/12/2021 246.50p 248.24p 241.21p 244.00p 961964
10/12/2021 246.00p 249.00p 246.00p 247.50p 978983
09/12/2021 250.00p 250.50p 247.10p 248.00p 907567
08/12/2021 244.50p 251.00p 244.50p 249.00p 650422
07/12/2021 250.00p 250.00p 245.15p 248.50p 946154
06/12/2021 243.50p 244.48p 241.50p 244.00p 1401434
03/12/2021 242.00p 244.50p 241.00p 241.50p 1065578
02/12/2021 242.50p 243.00p 240.01p 241.50p 707079
01/12/2021 244.50p 246.12p 242.50p 246.00p 942311
30/11/2021 242.50p 244.50p 241.50p 243.00p 1174656
29/11/2021 247.00p 248.98p 244.50p 246.00p 1015933
26/11/2021 246.00p 247.01p 242.56p 244.00p 1772626
25/11/2021 251.00p 252.00p 249.32p 251.50p 655651
24/11/2021 250.00p 250.50p 247.75p 249.00p 1202088
23/11/2021 251.00p 251.00p 249.00p 249.00p 1271933
22/11/2021 255.00p 255.00p 252.00p 253.00p 1004077
19/11/2021 255.50p 255.79p 252.08p 253.00p 702063
18/11/2021 254.00p 255.00p 251.24p 255.00p 682892
17/11/2021 254.50p 256.36p 252.50p 254.00p 670154
16/11/2021 256.00p 257.00p 255.22p 256.50p 642287
15/11/2021 255.00p 257.50p 254.76p 257.00p 873437
12/11/2021 256.00p 257.00p 255.00p 255.50p 1145368
11/11/2021 255.00p 256.63p 253.50p 256.00p 466045
10/11/2021 253.00p 255.90p 253.00p 255.00p 597592
09/11/2021 255.50p 255.90p 253.94p 254.50p 722344
08/11/2021 256.00p 256.00p 254.50p 255.50p 685715
05/11/2021 255.50p 257.50p 254.39p 256.00p 859340
04/11/2021 252.00p 255.20p 249.50p 254.50p 762836
03/11/2021 250.50p 252.13p 249.39p 250.50p 928626
02/11/2021 249.50p 251.50p 248.00p 251.00p 808006
01/11/2021 251.00p 251.45p 248.28p 251.00p 927499
29/10/2021 250.00p 250.00p 245.50p 249.50p 747617
28/10/2021 247.50p 249.00p 246.18p 248.50p 653977
27/10/2021 247.00p 248.50p 246.00p 248.00p 831587
26/10/2021 246.50p 249.00p 245.75p 248.00p 693025
25/10/2021 245.50p 247.50p 244.85p 247.00p 1752216
22/10/2021 246.00p 247.53p 244.86p 246.50p 731434
21/10/2021 245.50p 246.88p 243.83p 246.00p 873837
20/10/2021 245.00p 247.00p 244.23p 246.50p 953219
19/10/2021 244.50p 246.11p 242.30p 246.00p 997125
18/10/2021 244.00p 245.10p 242.00p 244.00p 822684
15/10/2021 243.50p 245.40p 240.56p 245.00p 1019649
14/10/2021 238.50p 243.00p 238.50p 242.50p 736522
13/10/2021 240.00p 241.58p 238.00p 240.00p 784066
12/10/2021 237.50p 241.00p 236.24p 240.00p 1371703
11/10/2021 240.00p 241.89p 238.10p 241.00p 1151776
08/10/2021 237.00p 241.67p 237.00p 241.00p 856457
07/10/2021 242.00p 242.00p 239.82p 241.50p 1304872
06/10/2021 240.00p 240.00p 236.00p 238.50p 698472
05/10/2021 239.00p 242.00p 238.50p 241.50p 913049
04/10/2021 241.00p 242.48p 238.50p 238.50p 796647
01/10/2021 242.00p 242.50p 240.32p 242.50p 1605230
30/09/2021 246.00p 246.58p 244.00p 245.00p 1401515
29/09/2021 246.00p 246.40p 243.50p 245.50p 1063932
28/09/2021 247.00p 248.50p 243.00p 245.00p 1075649
27/09/2021 249.50p 250.46p 246.08p 247.50p 781080
24/09/2021 248.00p 248.40p 245.72p 247.50p 969394
23/09/2021 248.00p 249.00p 246.50p 248.00p 465246
22/09/2021 242.00p 247.50p 242.00p 247.00p 678538
21/09/2021 246.00p 247.00p 243.50p 244.00p 912119
20/09/2021 243.50p 246.50p 241.50p 244.00p 969632
17/09/2021 247.00p 248.50p 244.87p 247.50p 1132157
16/09/2021 246.50p 247.50p 244.39p 246.50p 1081782
15/09/2021 246.50p 247.00p 244.38p 246.00p 822648
14/09/2021 247.00p 249.00p 245.61p 246.50p 573292
13/09/2021 249.00p 251.00p 246.50p 246.50p 515101
10/09/2021 249.50p 250.50p 247.09p 248.00p 471219
09/09/2021 247.50p 249.00p 246.52p 248.50p 439175
08/09/2021 247.00p 252.00p 247.00p 250.00p 1368706
07/09/2021 251.50p 253.00p 249.97p 251.00p 547517
06/09/2021 251.00p 253.00p 249.50p 252.00p 432282
03/09/2021 251.00p 252.90p 250.10p 251.00p 557419
02/09/2021 251.50p 252.59p 250.29p 251.50p 482629
01/09/2021 251.50p 253.00p 248.91p 252.00p 476106
31/08/2021 252.00p 252.50p 249.75p 250.50p 833862
27/08/2021 249.00p 250.00p 246.53p 250.00p 808098
26/08/2021 248.50p 250.00p 248.17p 249.00p 400515
25/08/2021 248.50p 250.00p 247.78p 249.50p 699645
24/08/2021 249.00p 249.50p 247.19p 248.50p 735944
23/08/2021 247.50p 248.27p 246.00p 247.50p 547505
20/08/2021 245.50p 247.50p 244.50p 247.00p 392831
19/08/2021 245.00p 247.00p 244.48p 246.50p 452843
18/08/2021 249.50p 250.50p 247.30p 250.00p 666835
17/08/2021 248.50p 251.00p 247.00p 250.00p 516614
16/08/2021 249.50p 250.50p 247.23p 250.00p 585166
13/08/2021 251.50p 251.75p 250.75p 251.00p 464108
12/08/2021 249.00p 250.00p 247.75p 249.50p 467785
11/08/2021 248.50p 250.43p 246.63p 249.50p 940138
10/08/2021 247.00p 248.05p 246.57p 248.00p 816306
09/08/2021 248.00p 249.50p 247.00p 247.00p 856821
06/08/2021 247.00p 249.00p 245.50p 248.50p 506743
05/08/2021 244.50p 248.50p 244.50p 247.50p 795323
04/08/2021 246.50p 247.50p 244.25p 247.50p 361042
03/08/2021 244.50p 246.50p 243.36p 245.50p 444063
02/08/2021 246.50p 247.50p 244.78p 245.50p 559855
30/07/2021 244.00p 245.00p 242.34p 244.00p 616845
29/07/2021 245.00p 246.28p 242.70p 245.50p 390389
28/07/2021 244.50p 245.50p 242.23p 244.00p 791082
27/07/2021 245.00p 246.50p 244.00p 244.00p 355943
26/07/2021 245.50p 246.75p 243.76p 246.50p 397490
23/07/2021 246.00p 247.00p 244.80p 246.50p 414963
22/07/2021 244.00p 245.78p 241.50p 243.50p 472962
21/07/2021 242.50p 244.73p 241.00p 244.00p 687954
20/07/2021 242.50p 242.50p 238.50p 241.50p 1426281
19/07/2021 240.50p 242.10p 238.50p 239.00p 1043492
16/07/2021 245.50p 246.00p 243.50p 243.50p 420275
15/07/2021 246.00p 246.49p 244.00p 244.00p 571308
14/07/2021 245.50p 247.30p 245.21p 246.50p 431796
13/07/2021 246.00p 247.50p 245.14p 246.50p 1332407
12/07/2021 246.50p 246.50p 243.20p 245.50p 487318
09/07/2021 244.00p 246.00p 242.65p 245.00p 514512
08/07/2021 243.00p 244.05p 242.05p 243.00p 551033
07/07/2021 245.00p 246.50p 244.37p 245.50p 643337
06/07/2021 245.00p 246.50p 244.00p 245.00p 763984
05/07/2021 244.00p 247.00p 242.50p 247.00p 490619
02/07/2021 242.00p 245.50p 241.00p 245.00p 549177
01/07/2021 242.50p 244.45p 241.65p 243.50p 775405
30/06/2021 241.00p 243.00p 240.70p 241.50p 1421695
29/06/2021 240.50p 243.61p 240.50p 243.00p 930949
28/06/2021 242.50p 243.00p 240.00p 242.00p 837428
25/06/2021 241.00p 241.95p 239.50p 241.50p 629399
24/06/2021 240.50p 240.75p 238.50p 240.50p 1229777
23/06/2021 238.00p 240.89p 237.00p 239.50p 900024
22/06/2021 235.50p 240.05p 234.22p 240.00p 790138
21/06/2021 234.00p 238.00p 233.00p 237.00p 956522
18/06/2021 235.50p 239.95p 234.00p 238.00p 1936875
17/06/2021 237.00p 238.75p 235.98p 237.00p 789663
16/06/2021 241.00p 241.00p 237.37p 238.00p 1126579
15/06/2021 239.50p 242.00p 239.00p 239.00p 936965
14/06/2021 239.50p 241.00p 238.55p 240.50p 809828
11/06/2021 239.00p 240.74p 237.50p 239.50p 507317
10/06/2021 238.00p 240.00p 237.88p 239.50p 581492
09/06/2021 238.00p 239.50p 237.50p 238.50p 729057
08/06/2021 240.00p 241.00p 238.63p 240.00p 440463
07/06/2021 239.50p 240.50p 238.00p 239.50p 546777
04/06/2021 239.00p 240.00p 237.67p 240.00p 354739
03/06/2021 239.50p 239.50p 237.61p 239.50p 540779
02/06/2021 241.50p 241.50p 238.44p 240.50p 689857
01/06/2021 239.50p 240.51p 236.17p 240.00p 664798
28/05/2021 238.50p 239.00p 235.78p 238.50p 522905
27/05/2021 236.50p 238.50p 236.08p 238.50p 761393
26/05/2021 236.50p 237.50p 233.00p 237.00p 923682
25/05/2021 234.00p 236.00p 234.00p 235.50p 1172403
24/05/2021 233.50p 234.76p 231.94p 234.00p 512763
21/05/2021 232.50p 233.50p 231.00p 232.50p 764428
20/05/2021 232.00p 232.60p 230.43p 232.00p 477501
19/05/2021 231.50p 233.24p 229.00p 231.00p 861554
18/05/2021 235.00p 235.00p 232.50p 233.50p 586588
17/05/2021 233.50p 233.50p 232.00p 233.00p 1104619
14/05/2021 233.50p 233.55p 231.47p 233.00p 620484
13/05/2021 231.50p 231.50p 227.10p 231.00p 809505
12/05/2021 234.00p 234.00p 230.10p 231.00p 1065180
11/05/2021 232.50p 233.90p 230.82p 231.50p 861206
10/05/2021 238.50p 239.83p 236.53p 238.00p 875167
07/05/2021 240.00p 241.50p 232.00p 239.50p 5878151
06/05/2021 238.50p 240.50p 235.85p 239.00p 1017396
05/05/2021 240.50p 241.90p 238.50p 239.00p 748127
04/05/2021 238.00p 242.00p 238.00p 239.00p 1041876
30/04/2021 240.50p 241.50p 239.00p 241.00p 1243871
29/04/2021 239.00p 242.50p 238.75p 239.50p 614696
28/04/2021 237.50p 240.75p 235.79p 240.00p 829997
27/04/2021 237.00p 239.50p 236.00p 239.00p 1066513
26/04/2021 235.00p 238.50p 234.00p 238.00p 815027
23/04/2021 234.50p 236.50p 233.60p 236.50p 375572
22/04/2021 232.50p 237.00p 231.08p 236.00p 1005926
21/04/2021 231.50p 232.24p 229.90p 231.00p 602652
20/04/2021 236.50p 236.50p 231.00p 231.00p 716858
19/04/2021 239.00p 239.00p 235.00p 235.00p 1195195
16/04/2021 237.50p 238.00p 236.10p 237.00p 1490108
15/04/2021 234.00p 237.00p 234.00p 237.00p 637717
14/04/2021 233.50p 236.50p 233.50p 235.50p 956462
13/04/2021 231.00p 235.50p 231.00p 235.00p 1555417
12/04/2021 235.50p 235.50p 232.22p 233.00p 1255949
09/04/2021 234.50p 235.50p 233.66p 234.50p 563933
08/04/2021 232.50p 234.50p 231.58p 234.50p 1026489
07/04/2021 230.00p 233.00p 230.00p 232.50p 1325779
06/04/2021 227.50p 231.50p 227.50p 230.50p 1507984
01/04/2021 227.00p 228.50p 225.08p 227.00p 1056345
31/03/2021 227.00p 227.00p 224.21p 226.50p 1013420
30/03/2021 225.50p 226.75p 225.31p 226.50p 1136713
29/03/2021 227.00p 227.00p 224.41p 226.00p 1219601
26/03/2021 225.00p 225.76p 223.15p 225.50p 815520
25/03/2021 224.50p 225.50p 222.45p 223.50p 884513
24/03/2021 225.50p 226.00p 223.65p 226.00p 906392
23/03/2021 224.00p 227.00p 223.50p 225.00p 1023536
22/03/2021 224.50p 227.50p 224.50p 226.00p 767992

*Close Price adjusted for both dividends and splits