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
05/06/2020 184.20p 185.00p 181.31p 184.00p 1076863
04/06/2020 181.60p 182.29p 177.85p 181.40p 1671394
03/06/2020 179.60p 183.00p 176.80p 182.40p 1400963
02/06/2020 174.40p 179.33p 174.40p 177.20p 939595
01/06/2020 179.40p 179.40p 174.36p 177.00p 719206
01/06/2020 179.40p 179.40p 174.36p 177.00p 719206
29/05/2020 174.00p 177.00p 173.98p 175.00p 1273636
28/05/2020 175.60p 178.00p 173.00p 177.00p 1733104
27/05/2020 172.60p 174.60p 170.24p 173.20p 2438722
26/05/2020 169.80p 172.20p 169.03p 171.60p 1132948
22/05/2020 164.20p 168.80p 164.20p 168.80p 1005759
21/05/2020 163.20p 169.00p 163.20p 167.40p 1034827
20/05/2020 164.20p 168.60p 163.60p 168.40p 1562854
19/05/2020 170.80p 170.80p 164.57p 164.80p 1442194
18/05/2020 161.40p 166.62p 161.40p 166.20p 1334544
15/05/2020 163.60p 163.80p 158.39p 160.00p 1116212
14/05/2020 161.20p 162.91p 155.00p 159.20p 4011794
13/05/2020 164.20p 167.02p 162.80p 164.00p 1541082
12/05/2020 167.80p 170.10p 167.24p 168.80p 1576878
11/05/2020 174.80p 174.80p 166.87p 168.60p 1376799
07/05/2020 168.00p 170.58p 167.40p 168.80p 904891
06/05/2020 168.00p 172.20p 166.93p 167.00p 1248892
05/05/2020 168.20p 170.34p 166.00p 168.00p 1860293
01/05/2020 168.20p 172.41p 167.20p 169.80p 984830
30/04/2020 177.00p 182.60p 172.60p 174.20p 1170980
29/04/2020 175.80p 180.00p 173.20p 179.20p 1089592
28/04/2020 172.80p 176.00p 170.80p 175.00p 1056607
27/04/2020 170.40p 173.69p 168.60p 172.00p 866382
24/04/2020 167.00p 169.50p 164.73p 165.80p 1049547
23/04/2020 173.00p 173.00p 167.60p 168.40p 1308562
22/04/2020 168.00p 173.00p 166.20p 172.60p 589167
21/04/2020 174.60p 174.80p 164.20p 168.00p 2346458
20/04/2020 171.40p 175.12p 170.80p 175.00p 1060632
17/04/2020 172.00p 177.00p 169.53p 171.60p 1289399
16/04/2020 169.00p 170.60p 164.92p 169.60p 1488223
15/04/2020 173.80p 174.75p 166.80p 167.00p 1715744
14/04/2020 181.80p 181.80p 172.80p 172.80p 1517047
09/04/2020 173.00p 178.00p 171.82p 177.20p 1391740
08/04/2020 169.40p 174.00p 166.66p 172.60p 1410403
07/04/2020 164.00p 175.36p 164.00p 172.20p 1602012
06/04/2020 156.00p 161.93p 153.80p 161.20p 2047997
03/04/2020 154.60p 154.60p 149.84p 151.40p 1229565
02/04/2020 158.40p 158.40p 151.00p 153.00p 955154
01/04/2020 155.60p 157.60p 152.80p 154.80p 1229635
31/03/2020 158.00p 162.00p 154.40p 162.00p 384585
30/03/2020 154.80p 156.00p 147.20p 154.40p 621843
27/03/2020 161.80p 161.80p 154.63p 155.00p 696468
26/03/2020 151.00p 163.20p 148.80p 163.20p 585418
25/03/2020 149.00p 160.20p 149.00p 154.00p 709836
24/03/2020 140.00p 149.60p 139.00p 149.60p 484149
23/03/2020 140.20p 142.20p 134.00p 136.80p 982815
20/03/2020 136.20p 148.40p 136.20p 147.00p 1377448
19/03/2020 140.40p 141.95p 130.00p 136.00p 1813393
18/03/2020 144.00p 146.66p 136.00p 140.00p 1440158
17/03/2020 160.00p 161.00p 141.00p 149.20p 2521015
16/03/2020 157.60p 160.34p 142.00p 154.40p 1759114
13/03/2020 168.40p 173.55p 162.40p 165.40p 1097562
12/03/2020 170.00p 174.75p 160.80p 165.60p 1008418
11/03/2020 183.40p 184.70p 179.40p 180.80p 662927
10/03/2020 185.00p 187.00p 179.80p 180.40p 589432
09/03/2020 183.60p 185.60p 178.20p 182.00p 817417
06/03/2020 199.40p 200.14p 192.20p 194.00p 428732
05/03/2020 205.00p 205.87p 201.46p 201.50p 417617
04/03/2020 203.50p 205.50p 201.80p 204.00p 379426
03/03/2020 199.80p 206.00p 199.32p 201.50p 772460
02/03/2020 199.40p 204.17p 195.00p 198.00p 792157
28/02/2020 199.00p 199.00p 192.20p 196.00p 1431054
27/02/2020 212.00p 212.00p 204.50p 205.50p 665944
26/02/2020 215.00p 215.70p 209.01p 215.00p 846318
25/02/2020 221.50p 221.89p 215.05p 216.50p 527574
24/02/2020 224.00p 224.45p 219.50p 221.50p 574545
21/02/2020 228.50p 229.00p 226.95p 227.50p 289136
20/02/2020 230.00p 230.84p 229.00p 229.00p 302959
19/02/2020 228.00p 229.95p 227.95p 229.50p 136112
18/02/2020 228.00p 228.00p 226.81p 227.50p 299084
17/02/2020 229.00p 230.00p 228.00p 229.00p 170087
14/02/2020 228.50p 229.91p 228.50p 229.50p 265721
13/02/2020 230.00p 230.11p 228.00p 229.00p 215502
12/02/2020 230.00p 231.00p 229.10p 230.50p 323229
11/02/2020 229.00p 230.50p 228.50p 229.00p 389568
10/02/2020 228.50p 229.00p 227.00p 228.50p 302108
07/02/2020 229.00p 229.88p 227.50p 228.50p 250440
06/02/2020 228.50p 230.50p 227.72p 230.50p 244457
05/02/2020 225.50p 228.50p 225.08p 228.00p 246096
04/02/2020 223.50p 226.00p 222.04p 226.00p 455333
03/02/2020 220.00p 223.35p 220.00p 222.00p 532866
31/01/2020 224.50p 224.50p 219.50p 219.50p 368369
30/01/2020 226.00p 226.00p 222.67p 223.00p 277793
29/01/2020 226.50p 228.00p 226.50p 227.50p 298947
28/01/2020 224.00p 228.50p 224.00p 227.50p 300783
27/01/2020 227.50p 228.12p 224.00p 225.00p 368348
24/01/2020 229.00p 231.50p 227.57p 231.00p 283628
23/01/2020 229.50p 231.00p 227.50p 227.50p 283705
22/01/2020 232.00p 232.92p 229.50p 229.50p 254363
21/01/2020 233.50p 234.00p 230.50p 231.50p 248093
20/01/2020 234.50p 235.04p 233.50p 234.50p 221549
17/01/2020 232.00p 234.50p 232.00p 234.50p 327017
16/01/2020 233.50p 234.67p 232.50p 232.50p 392849
15/01/2020 234.00p 235.35p 233.50p 233.50p 396484
14/01/2020 235.00p 235.45p 234.00p 235.00p 264906
13/01/2020 233.50p 235.50p 232.28p 235.00p 372847
10/01/2020 233.50p 234.00p 232.47p 232.50p 155716
09/01/2020 232.00p 233.50p 231.80p 232.50p 283188
08/01/2020 230.50p 231.84p 229.00p 231.00p 237430
07/01/2020 231.50p 232.50p 230.17p 232.00p 196472
06/01/2020 232.50p 233.40p 230.00p 231.00p 302173
03/01/2020 231.50p 234.00p 231.50p 234.00p 267887
02/01/2020 230.50p 234.00p 230.50p 234.00p 465002
31/12/2019 231.50p 232.38p 230.88p 231.50p 121116
30/12/2019 234.50p 234.50p 231.50p 231.50p 159076
27/12/2019 233.50p 234.50p 231.00p 233.00p 272885
24/12/2019 233.50p 234.59p 232.77p 234.50p 180910
23/12/2019 231.50p 234.00p 230.31p 234.00p 361084
20/12/2019 231.00p 232.00p 229.50p 232.00p 949692
19/12/2019 228.50p 231.00p 227.57p 231.00p 437529
18/12/2019 229.00p 229.85p 227.95p 228.50p 387137
17/12/2019 227.50p 229.50p 227.00p 229.50p 857074
16/12/2019 222.50p 229.00p 221.22p 229.00p 926381
13/12/2019 219.50p 225.00p 219.00p 223.00p 2052967
12/12/2019 217.00p 221.00p 216.00p 221.00p 464080
11/12/2019 217.50p 217.50p 214.50p 216.50p 498025
10/12/2019 218.00p 218.50p 215.00p 217.00p 912699
09/12/2019 218.00p 219.00p 216.00p 218.00p 680349
06/12/2019 216.00p 218.50p 214.65p 218.50p 221318
05/12/2019 215.00p 216.00p 213.83p 215.00p 345770
04/12/2019 214.50p 216.00p 214.00p 215.00p 419216
03/12/2019 218.00p 218.00p 213.50p 214.50p 625976
02/12/2019 220.00p 220.69p 217.00p 218.00p 587766
29/11/2019 222.00p 222.00p 219.00p 219.50p 453019
28/11/2019 220.50p 221.50p 219.10p 221.50p 564447
27/11/2019 220.00p 223.00p 219.92p 221.50p 1118739
26/11/2019 221.00p 221.50p 219.20p 221.00p 641039
25/11/2019 219.00p 220.50p 218.10p 220.00p 360345
22/11/2019 216.50p 219.50p 216.50p 219.00p 388136
21/11/2019 218.50p 218.73p 216.50p 217.50p 265451
20/11/2019 219.00p 220.00p 218.28p 219.50p 356945
19/11/2019 220.50p 222.00p 218.88p 219.50p 254758
18/11/2019 218.50p 220.50p 218.50p 219.00p 209521
15/11/2019 219.00p 219.50p 217.00p 219.50p 568857
14/11/2019 218.50p 219.02p 218.05p 218.50p 298555
13/11/2019 219.50p 220.28p 218.50p 220.00p 180879
12/11/2019 220.00p 221.00p 218.22p 220.50p 332695
11/11/2019 219.00p 221.00p 218.50p 218.50p 214011
08/11/2019 220.50p 221.50p 219.50p 220.50p 150647
07/11/2019 220.50p 222.50p 218.28p 222.00p 331753
06/11/2019 219.00p 220.16p 217.62p 220.00p 122382
05/11/2019 220.50p 220.50p 217.18p 220.50p 302729
04/11/2019 214.00p 220.50p 214.00p 220.50p 423236
01/11/2019 214.00p 217.50p 214.00p 217.00p 254813
31/10/2019 217.00p 217.00p 214.50p 214.50p 305665
30/10/2019 214.50p 217.50p 214.50p 217.50p 487734
29/10/2019 216.50p 217.50p 216.50p 217.50p 181635
28/10/2019 216.50p 217.50p 215.00p 217.50p 291282
25/10/2019 215.50p 216.50p 213.25p 216.00p 287362
24/10/2019 215.50p 216.00p 212.63p 215.00p 545145
23/10/2019 214.00p 215.50p 213.58p 215.50p 526912
22/10/2019 211.00p 216.00p 211.00p 214.50p 537664
21/10/2019 212.00p 215.00p 211.70p 215.00p 492473
18/10/2019 212.50p 215.00p 212.50p 215.00p 485825
17/10/2019 214.00p 215.50p 213.00p 214.50p 620848
16/10/2019 214.00p 215.00p 212.12p 214.50p 537931
15/10/2019 210.50p 215.00p 210.50p 214.50p 666427
14/10/2019 214.00p 214.00p 211.00p 214.00p 253697
11/10/2019 213.50p 213.50p 210.15p 213.50p 995305
10/10/2019 214.00p 214.00p 210.00p 211.50p 339081
09/10/2019 210.50p 211.50p 209.50p 210.50p 490472
08/10/2019 213.50p 213.50p 210.00p 210.50p 441280
07/10/2019 212.50p 212.50p 209.68p 211.00p 357298
04/10/2019 211.50p 211.50p 209.00p 211.00p 253691
03/10/2019 210.00p 210.50p 206.04p 208.50p 416334
02/10/2019 214.50p 214.50p 209.06p 209.50p 1008259
01/10/2019 216.00p 216.50p 213.53p 215.50p 321593
30/09/2019 215.00p 216.50p 214.12p 216.50p 317433
27/09/2019 215.50p 216.78p 214.50p 215.50p 832697
26/09/2019 212.50p 215.23p 212.50p 214.50p 281733
25/09/2019 212.50p 213.78p 211.50p 213.00p 569671
24/09/2019 214.00p 215.58p 214.00p 215.00p 268225
23/09/2019 216.00p 216.82p 214.50p 216.00p 274801
20/09/2019 214.50p 217.05p 214.50p 217.00p 758679
19/09/2019 217.00p 217.34p 215.70p 216.50p 632059
18/09/2019 218.00p 218.00p 216.00p 217.00p 294173
17/09/2019 217.00p 217.50p 215.50p 217.00p 458986
16/09/2019 218.00p 218.00p 215.68p 217.50p 452111
13/09/2019 216.50p 219.00p 216.50p 219.00p 532657
12/09/2019 217.00p 218.50p 216.38p 218.00p 285375
11/09/2019 215.00p 217.81p 214.00p 217.50p 395357
10/09/2019 215.50p 215.50p 213.00p 215.00p 476732
09/09/2019 216.00p 216.39p 213.50p 215.50p 509821
06/09/2019 213.50p 215.71p 213.02p 215.50p 716953
05/09/2019 214.50p 215.12p 212.00p 214.00p 829892
04/09/2019 212.00p 214.25p 212.00p 214.00p 609975
03/09/2019 212.50p 214.00p 211.00p 212.50p 883542
02/09/2019 211.50p 214.00p 211.00p 213.50p 507193
30/08/2019 212.00p 213.10p 210.50p 211.50p 713286
29/08/2019 208.00p 212.50p 208.00p 211.50p 524724
28/08/2019 207.50p 209.72p 207.00p 208.50p 564425
27/08/2019 210.00p 210.00p 207.50p 208.50p 580376
23/08/2019 211.50p 212.50p 208.00p 208.50p 714756
22/08/2019 213.50p 213.50p 209.00p 210.50p 476669
21/08/2019 211.50p 214.02p 211.50p 214.00p 317843

*Close Price adjusted for both dividends and splits