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
19/03/2021 229.00p 229.00p 223.80p 225.00p 2403012
18/03/2021 231.00p 231.00p 227.00p 227.50p 1033807
17/03/2021 227.00p 229.29p 227.00p 228.50p 1100610
16/03/2021 227.50p 230.00p 227.50p 229.50p 1377378
15/03/2021 228.50p 230.24p 226.50p 227.00p 1095691
12/03/2021 225.00p 227.50p 224.00p 226.50p 907119
11/03/2021 228.00p 228.00p 225.42p 226.50p 934868
10/03/2021 224.50p 226.50p 222.50p 226.50p 1172469
09/03/2021 222.50p 225.00p 221.50p 224.50p 906707
08/03/2021 223.00p 223.00p 219.50p 222.50p 1380282
05/03/2021 223.00p 224.50p 220.10p 221.50p 1498995
04/03/2021 227.50p 227.50p 223.30p 225.00p 918005
03/03/2021 228.00p 228.85p 225.00p 227.00p 1100596
02/03/2021 226.50p 228.00p 224.00p 226.50p 2748496
01/03/2021 228.00p 235.00p 223.65p 226.00p 1470656
26/02/2021 228.00p 228.00p 220.75p 223.00p 5849965
25/02/2021 228.50p 230.00p 226.50p 228.00p 1025467
24/02/2021 230.00p 230.00p 225.00p 230.00p 1222155
23/02/2021 232.00p 232.00p 225.50p 228.50p 836613
22/02/2021 232.00p 232.00p 227.50p 228.50p 1793373
19/02/2021 232.50p 233.14p 229.80p 232.00p 931630
18/02/2021 235.00p 236.00p 230.50p 231.00p 1203534
17/02/2021 236.50p 236.50p 234.00p 235.50p 749632
16/02/2021 236.00p 238.00p 235.06p 236.50p 1339109
15/02/2021 235.50p 237.50p 233.49p 237.50p 1106319
12/02/2021 232.50p 235.00p 231.50p 234.00p 1832018
11/02/2021 232.50p 234.00p 231.77p 233.50p 1568309
10/02/2021 236.00p 236.00p 231.50p 232.50p 1089759
09/02/2021 233.00p 235.02p 232.50p 233.50p 1410463
08/02/2021 235.00p 236.03p 232.50p 236.00p 731839
05/02/2021 229.50p 235.50p 227.18p 234.00p 2074024
04/02/2021 229.00p 229.54p 227.10p 229.00p 734305
03/02/2021 228.50p 229.50p 226.61p 229.00p 1209829
02/02/2021 224.00p 228.50p 222.25p 228.00p 1357583
01/02/2021 219.00p 223.72p 218.75p 223.00p 810233
29/01/2021 219.50p 223.00p 219.00p 221.50p 1565913
28/01/2021 222.00p 223.50p 221.00p 223.50p 1070209
27/01/2021 228.00p 228.50p 223.19p 225.00p 1142462
26/01/2021 229.50p 229.69p 226.61p 229.00p 1038142
25/01/2021 231.50p 231.50p 226.40p 228.50p 1075069
22/01/2021 234.00p 234.00p 229.06p 230.00p 853369
21/01/2021 232.00p 234.00p 230.65p 232.00p 1033249
20/01/2021 231.00p 232.73p 229.00p 232.50p 997992
19/01/2021 229.00p 230.27p 228.23p 230.00p 1096425
18/01/2021 229.00p 229.78p 226.00p 229.50p 1115954
15/01/2021 227.00p 229.80p 226.50p 227.50p 788616
14/01/2021 229.00p 231.50p 228.17p 230.50p 980282
13/01/2021 231.50p 232.70p 227.44p 230.50p 1330014
12/01/2021 230.00p 232.88p 230.00p 232.00p 1018242
11/01/2021 233.50p 234.00p 230.00p 231.50p 1359410
08/01/2021 231.00p 233.00p 230.00p 232.00p 1251811
07/01/2021 227.50p 232.00p 227.00p 232.00p 1455043
06/01/2021 229.00p 229.82p 226.00p 229.50p 1493953
05/01/2021 226.50p 228.05p 225.00p 227.00p 2012861
04/01/2021 229.00p 231.50p 226.00p 228.00p 1444085
31/12/2020 227.00p 230.50p 226.00p 230.50p 615310
30/12/2020 226.00p 230.27p 225.00p 230.00p 1511502
29/12/2020 222.00p 227.50p 220.52p 227.50p 1493942
24/12/2020 219.00p 222.00p 216.39p 222.00p 740869
23/12/2020 218.00p 219.48p 215.31p 219.00p 877179
22/12/2020 215.00p 218.29p 213.01p 218.00p 770380
21/12/2020 216.50p 218.00p 212.50p 215.00p 1314058
18/12/2020 218.00p 218.72p 215.50p 217.00p 2861103
17/12/2020 217.00p 217.50p 214.00p 217.00p 2678167
16/12/2020 213.00p 216.00p 212.42p 215.50p 2272152
15/12/2020 217.00p 217.00p 212.50p 213.00p 1144259
14/12/2020 212.50p 216.50p 212.50p 215.50p 897769
11/12/2020 213.50p 215.50p 212.50p 214.50p 505946
10/12/2020 214.00p 217.00p 213.21p 215.50p 1478111
09/12/2020 216.00p 217.67p 214.48p 215.00p 688782
08/12/2020 214.50p 217.00p 214.00p 215.50p 1338037
07/12/2020 216.00p 218.00p 215.00p 217.00p 1147177
04/12/2020 214.00p 216.00p 211.35p 216.00p 1072175
03/12/2020 212.00p 214.50p 210.50p 214.00p 1355334
02/12/2020 209.00p 213.00p 208.25p 213.00p 1141691
01/12/2020 208.50p 211.50p 207.00p 211.00p 1022435
30/11/2020 208.50p 208.50p 206.00p 207.50p 1642621
27/11/2020 207.50p 210.00p 205.00p 210.00p 2400983
26/11/2020 210.00p 210.00p 206.00p 208.00p 1564906
25/11/2020 209.00p 209.50p 206.50p 208.50p 728063
24/11/2020 210.00p 210.00p 206.00p 208.00p 1095079
23/11/2020 205.50p 207.14p 204.00p 205.50p 1293486
20/11/2020 206.00p 207.50p 205.50p 205.50p 1056517
19/11/2020 207.00p 207.75p 204.95p 206.50p 1018915
18/11/2020 208.00p 210.00p 207.21p 208.50p 1021380
17/11/2020 212.00p 212.78p 205.50p 208.00p 1558576
16/11/2020 212.00p 213.60p 209.13p 212.50p 1353316
13/11/2020 209.50p 210.50p 207.00p 210.50p 975666
12/11/2020 211.00p 212.00p 208.00p 211.50p 943034
10/11/2020 209.50p 209.50p 203.00p 204.00p 1796399
09/11/2020 199.20p 209.50p 199.10p 205.50p 1459534
06/11/2020 199.00p 199.12p 196.50p 197.60p 806103
05/11/2020 196.00p 198.80p 193.20p 197.00p 1224596
04/11/2020 189.00p 195.80p 189.00p 195.80p 881315
03/11/2020 191.80p 193.00p 189.50p 191.40p 964680
02/11/2020 189.80p 191.43p 188.20p 190.20p 956231
30/10/2020 189.20p 190.20p 188.20p 190.20p 513443
29/10/2020 190.20p 191.34p 190.00p 191.20p 646939
28/10/2020 193.40p 193.99p 190.20p 190.20p 826234
27/10/2020 197.80p 198.06p 196.01p 197.00p 607352
26/10/2020 198.80p 200.57p 197.20p 198.00p 430629
23/10/2020 198.40p 200.50p 196.80p 200.00p 1073070
22/10/2020 195.20p 198.00p 194.98p 198.00p 591138
21/10/2020 195.00p 196.20p 194.20p 195.80p 1294968
20/10/2020 194.20p 195.55p 193.26p 195.20p 926418
19/10/2020 196.00p 196.20p 194.19p 194.60p 857949
16/10/2020 196.00p 196.00p 194.26p 195.20p 985236
15/10/2020 194.80p 195.60p 191.22p 194.60p 948396
14/10/2020 196.40p 197.30p 195.40p 196.60p 1297308
13/10/2020 194.00p 196.20p 193.74p 196.00p 1087562
12/10/2020 194.00p 195.90p 191.40p 195.60p 1685570
09/10/2020 193.00p 194.30p 192.00p 193.40p 1212998
08/10/2020 191.00p 193.00p 189.54p 192.60p 1078799
07/10/2020 189.60p 190.60p 188.59p 190.20p 1736284
06/10/2020 189.40p 189.93p 187.20p 189.60p 1237726
05/10/2020 187.20p 189.27p 186.91p 188.80p 1197020
02/10/2020 186.00p 187.60p 183.80p 187.60p 1119900
01/10/2020 186.40p 188.76p 186.00p 187.40p 1651675
30/09/2020 184.00p 187.00p 183.60p 186.60p 1142758
29/09/2020 187.00p 187.00p 185.06p 185.80p 1434105
28/09/2020 183.00p 186.60p 183.00p 186.20p 1338349
25/09/2020 182.20p 182.90p 180.20p 182.80p 1158890
24/09/2020 182.00p 183.00p 181.40p 182.60p 843676
23/09/2020 183.60p 187.53p 183.60p 185.00p 1313539
22/09/2020 181.40p 184.40p 181.40p 182.60p 1310196
21/09/2020 184.60p 185.50p 181.20p 182.20p 1446860
18/09/2020 189.00p 189.00p 186.20p 188.00p 2668368
17/09/2020 184.00p 189.00p 184.00p 188.40p 961448
16/09/2020 189.60p 190.20p 188.60p 189.80p 1154969
15/09/2020 189.40p 190.60p 188.20p 190.40p 1457610
14/09/2020 188.20p 189.80p 186.37p 189.00p 1257051
11/09/2020 188.20p 190.35p 187.17p 189.40p 1040762
10/09/2020 187.80p 189.20p 186.40p 187.20p 999510
09/09/2020 185.00p 187.80p 183.30p 187.20p 905005
08/09/2020 186.40p 187.48p 184.20p 185.20p 806180
07/09/2020 185.00p 187.09p 182.80p 187.00p 832120
04/09/2020 186.00p 186.80p 182.28p 183.40p 930911
03/09/2020 187.20p 189.91p 185.00p 185.20p 1068274
02/09/2020 186.60p 189.20p 185.40p 188.40p 997516
01/09/2020 185.00p 186.26p 184.20p 185.80p 1123125
31/08/2020 185.60p 186.80p 185.40p 186.80p 1123673
28/08/2020 185.60p 186.80p 185.40p 186.80p 1123673
27/08/2020 185.60p 186.60p 184.80p 186.60p 1157682
26/08/2020 186.00p 186.40p 183.75p 186.00p 995485
25/08/2020 185.60p 187.20p 184.80p 185.80p 858652
24/08/2020 184.80p 185.60p 183.60p 185.00p 1347981
21/08/2020 184.80p 185.20p 182.20p 183.60p 1091105
20/08/2020 184.40p 185.60p 183.60p 183.60p 597853
19/08/2020 185.00p 186.90p 184.41p 186.40p 993018
18/08/2020 187.20p 187.80p 185.40p 185.60p 1198635
17/08/2020 187.20p 189.08p 187.15p 187.80p 2217103
14/08/2020 188.80p 189.84p 187.87p 189.40p 624473
13/08/2020 190.00p 191.00p 188.80p 190.80p 805226
12/08/2020 190.00p 191.80p 188.33p 191.40p 644950
11/08/2020 185.60p 190.80p 185.59p 189.60p 890116
10/08/2020 186.80p 187.40p 184.82p 187.00p 1378391
07/08/2020 182.60p 186.40p 182.00p 186.00p 734367
06/08/2020 184.00p 184.60p 181.80p 184.20p 1084070
05/08/2020 182.60p 185.67p 182.60p 185.40p 877574
04/08/2020 180.00p 184.00p 179.24p 183.40p 1261541
03/08/2020 177.00p 180.82p 175.00p 180.60p 2177737
31/07/2020 178.40p 180.59p 177.87p 178.60p 1462064
29/07/2020 183.40p 183.40p 179.20p 180.00p 1397301
28/07/2020 180.00p 181.80p 180.00p 180.80p 1015439
27/07/2020 181.40p 182.30p 179.01p 180.40p 1218541
24/07/2020 183.40p 183.40p 180.00p 181.00p 1996870
23/07/2020 184.00p 185.05p 183.00p 183.80p 1302709
22/07/2020 185.20p 185.64p 183.00p 184.00p 1486385
21/07/2020 189.80p 189.80p 184.80p 184.80p 1225227
20/07/2020 185.60p 187.53p 184.60p 185.20p 805380
17/07/2020 186.20p 187.34p 185.74p 186.20p 966060
16/07/2020 187.20p 187.60p 185.94p 186.20p 526279
15/07/2020 184.40p 188.80p 184.40p 188.00p 864103
14/07/2020 186.20p 187.50p 184.80p 185.20p 1127866
13/07/2020 183.00p 188.64p 183.00p 188.60p 1707662
10/07/2020 182.00p 185.21p 181.92p 185.00p 962802
09/07/2020 185.40p 185.71p 181.80p 181.80p 1119050
08/07/2020 186.60p 186.60p 183.80p 184.00p 1687262
07/07/2020 186.20p 187.23p 185.20p 185.40p 939785
06/07/2020 186.80p 188.60p 186.00p 187.60p 1411286
03/07/2020 187.20p 187.20p 184.45p 184.80p 821438
02/07/2020 183.60p 187.20p 183.60p 185.20p 1349634
01/07/2020 184.20p 185.80p 181.80p 184.40p 1102319
30/06/2020 184.40p 185.84p 183.19p 184.00p 1358474
29/06/2020 182.60p 185.40p 182.32p 184.60p 1067623
26/06/2020 185.80p 186.80p 183.69p 185.00p 808060
25/06/2020 184.20p 185.60p 182.40p 184.00p 784229
24/06/2020 186.80p 187.80p 184.18p 185.20p 1264482
23/06/2020 185.00p 189.00p 185.00p 187.60p 1745917
22/06/2020 187.40p 188.42p 185.60p 186.00p 1970813
19/06/2020 184.80p 191.00p 184.02p 191.00p 2837160
18/06/2020 184.40p 185.80p 182.27p 185.60p 1593580
17/06/2020 180.80p 185.62p 180.80p 184.80p 2766490
16/06/2020 181.00p 187.00p 180.19p 182.80p 1371137
15/06/2020 176.80p 179.54p 174.42p 179.40p 1699797
12/06/2020 179.00p 182.64p 177.19p 181.20p 1496413
11/06/2020 183.80p 183.80p 179.52p 181.20p 2876140
10/06/2020 184.60p 186.62p 183.73p 185.00p 1713149
09/06/2020 186.80p 187.65p 183.00p 185.20p 2363014
08/06/2020 182.40p 186.80p 182.38p 186.80p 2826087

*Close Price adjusted for both dividends and splits