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
20/08/2019 214.00p 218.00p 211.00p 212.00p 363561
19/08/2019 209.50p 213.50p 209.50p 213.50p 399880
16/08/2019 212.50p 212.50p 208.98p 211.00p 400348
15/08/2019 211.50p 211.92p 206.50p 208.50p 729197
14/08/2019 215.00p 215.00p 209.00p 209.50p 477849
13/08/2019 213.00p 214.27p 211.00p 213.00p 1394241
12/08/2019 216.00p 217.00p 213.18p 213.50p 296626
09/08/2019 217.00p 218.00p 215.11p 215.50p 234107
08/08/2019 213.50p 216.00p 213.00p 215.50p 443972
07/08/2019 212.50p 213.88p 209.00p 212.00p 382675
06/08/2019 211.50p 212.99p 210.65p 212.00p 692581
05/08/2019 215.50p 216.00p 211.00p 212.50p 614677
02/08/2019 221.00p 221.40p 217.00p 217.50p 772497
01/08/2019 223.00p 224.00p 222.05p 223.50p 628066
31/07/2019 224.00p 225.00p 221.55p 223.00p 461270
30/07/2019 226.50p 226.50p 223.50p 224.50p 358476
29/07/2019 223.00p 226.17p 222.00p 225.50p 519155
26/07/2019 221.50p 223.00p 221.00p 222.50p 253474
25/07/2019 222.50p 222.64p 220.00p 221.50p 505740
24/07/2019 222.50p 222.50p 220.11p 221.00p 295931
23/07/2019 221.50p 222.69p 220.41p 221.00p 283685
22/07/2019 218.50p 220.50p 218.50p 220.00p 420242
19/07/2019 219.50p 221.00p 219.00p 219.50p 456893
18/07/2019 220.50p 220.50p 218.85p 220.00p 328743
17/07/2019 223.00p 223.00p 221.00p 221.50p 263492
16/07/2019 220.00p 223.00p 219.75p 222.00p 384825
15/07/2019 218.00p 220.93p 218.00p 220.50p 251627
12/07/2019 219.50p 220.05p 218.00p 219.50p 455427
11/07/2019 218.00p 219.26p 217.50p 218.50p 427164
10/07/2019 218.00p 218.83p 216.42p 218.00p 681307
09/07/2019 217.00p 217.75p 216.50p 217.50p 215548
08/07/2019 217.50p 219.00p 217.00p 218.00p 366953
05/07/2019 220.00p 220.83p 217.50p 219.00p 397896
04/07/2019 221.00p 221.00p 219.00p 220.00p 435865
03/07/2019 218.50p 220.50p 217.42p 219.50p 312891
02/07/2019 216.00p 218.50p 216.00p 217.50p 395033
01/07/2019 213.50p 218.00p 213.50p 216.50p 451132
28/06/2019 210.00p 214.00p 210.00p 214.00p 509160
27/06/2019 212.00p 213.00p 210.50p 213.00p 626642
26/06/2019 211.00p 212.60p 211.00p 212.00p 356217
25/06/2019 210.00p 212.50p 210.00p 212.00p 476826
24/06/2019 214.50p 214.50p 210.50p 212.00p 670209
21/06/2019 214.00p 214.50p 212.00p 213.00p 1120035
20/06/2019 212.00p 213.56p 211.09p 213.50p 381321
19/06/2019 211.50p 213.88p 210.50p 212.00p 523521
18/06/2019 210.00p 213.50p 210.00p 212.50p 867108
17/06/2019 207.50p 211.50p 207.50p 211.50p 358534
14/06/2019 209.00p 210.50p 207.50p 210.00p 553614
13/06/2019 207.50p 210.49p 207.50p 209.00p 405203
12/06/2019 209.00p 210.50p 208.00p 209.50p 426071
11/06/2019 209.00p 211.50p 209.00p 210.50p 392595
10/06/2019 207.50p 210.96p 207.50p 210.00p 355174
07/06/2019 206.00p 209.00p 205.00p 209.00p 260874
06/06/2019 204.00p 207.50p 204.00p 205.00p 245700
05/06/2019 205.00p 207.35p 204.90p 205.95p 353918
04/06/2019 202.80p 206.95p 202.15p 206.95p 386043
03/06/2019 203.05p 205.65p 202.40p 204.75p 350271
31/05/2019 207.00p 207.00p 203.30p 205.00p 228473
30/05/2019 205.05p 207.85p 205.05p 206.60p 705347
29/05/2019 206.50p 209.00p 205.00p 206.05p 460988
28/05/2019 211.75p 211.75p 207.00p 211.40p 171039
24/05/2019 207.60p 210.00p 207.60p 208.80p 794690
23/05/2019 210.00p 211.30p 207.60p 208.00p 572820
22/05/2019 210.00p 212.80p 210.00p 211.20p 847175
21/05/2019 211.60p 213.20p 210.00p 210.80p 637515
20/05/2019 212.40p 213.20p 210.22p 210.80p 893355
17/05/2019 212.40p 212.98p 211.20p 212.40p 774715
16/05/2019 210.80p 213.20p 209.94p 212.80p 406710
15/05/2019 210.00p 210.80p 208.40p 210.80p 630030
14/05/2019 208.00p 210.00p 207.73p 210.00p 791105
13/05/2019 209.60p 209.96p 207.60p 207.60p 717920
10/05/2019 209.20p 211.60p 208.40p 209.60p 797920
09/05/2019 210.40p 211.60p 208.09p 208.40p 723170
08/05/2019 210.80p 212.35p 210.80p 212.00p 546300
07/05/2019 214.80p 215.60p 211.60p 211.60p 718055
03/05/2019 214.80p 216.40p 213.87p 214.00p 938210
02/05/2019 214.40p 215.08p 213.68p 214.40p 842695
01/05/2019 215.20p 216.00p 214.17p 215.20p 945115
30/04/2019 217.20p 217.20p 215.00p 215.60p 865065
29/04/2019 215.20p 217.20p 214.48p 217.20p 798780
26/04/2019 215.60p 216.30p 214.80p 214.80p 839530
25/04/2019 215.20p 216.42p 215.20p 216.00p 618845
24/04/2019 216.80p 217.20p 215.60p 216.40p 708680
23/04/2019 215.20p 217.20p 214.40p 217.20p 919585
18/04/2019 214.00p 215.04p 213.60p 214.80p 761290
17/04/2019 213.60p 215.60p 213.60p 214.00p 878515
16/04/2019 212.40p 214.40p 211.26p 214.00p 1075780
15/04/2019 213.60p 213.60p 211.20p 211.20p 920675
12/04/2019 211.60p 212.00p 210.40p 211.60p 957165
11/04/2019 210.40p 211.20p 209.39p 210.80p 1565215
10/04/2019 210.80p 210.80p 208.90p 210.00p 877200
09/04/2019 210.80p 211.20p 210.00p 210.40p 919210
08/04/2019 211.60p 211.60p 209.76p 210.80p 1095205
05/04/2019 209.60p 211.60p 209.20p 211.60p 1269165
04/04/2019 208.00p 210.00p 207.39p 210.00p 977740
03/04/2019 206.40p 209.60p 206.40p 209.60p 1249280
02/04/2019 205.60p 208.80p 205.60p 207.60p 949225
01/04/2019 205.60p 207.60p 204.80p 207.60p 1146195
29/03/2019 203.60p 206.20p 203.20p 206.00p 1232400
28/03/2019 200.80p 204.40p 200.80p 203.60p 763855
27/03/2019 202.00p 202.80p 201.33p 202.00p 900330
26/03/2019 202.40p 202.80p 201.60p 202.00p 1090570
25/03/2019 202.40p 202.80p 200.80p 201.60p 1113475
22/03/2019 208.80p 209.44p 202.00p 203.60p 987060
21/03/2019 206.40p 210.00p 205.61p 209.60p 1712865
20/03/2019 207.20p 207.60p 206.00p 206.00p 742770
19/03/2019 206.80p 207.60p 206.00p 207.20p 679125
18/03/2019 203.20p 206.80p 203.20p 206.40p 1199745
15/03/2019 204.00p 205.20p 202.88p 205.20p 1426140
14/03/2019 203.20p 204.03p 202.00p 203.60p 1163395
13/03/2019 202.40p 203.60p 202.03p 203.20p 1189280
12/03/2019 203.60p 204.80p 201.60p 204.80p 1063155
11/03/2019 203.20p 204.00p 201.85p 202.80p 780235
08/03/2019 203.20p 203.20p 200.56p 202.40p 809860
07/03/2019 203.20p 204.00p 202.40p 203.20p 985915
06/03/2019 206.00p 206.00p 204.40p 205.20p 751590
05/03/2019 205.60p 206.00p 204.58p 206.00p 838315
04/03/2019 204.40p 206.00p 204.40p 205.60p 575440
01/03/2019 203.20p 204.80p 202.32p 204.40p 1193560
28/02/2019 202.40p 203.20p 201.80p 203.20p 602760
27/02/2019 206.00p 206.00p 203.60p 204.00p 496060
26/02/2019 206.80p 207.20p 205.60p 206.00p 743955
25/02/2019 208.40p 208.80p 207.60p 208.80p 538055
22/02/2019 207.60p 208.79p 207.35p 208.40p 588235
21/02/2019 207.60p 208.00p 206.80p 207.60p 913285
20/02/2019 206.80p 208.00p 206.03p 208.00p 1068100
19/02/2019 207.20p 208.38p 206.28p 207.60p 1115950
18/02/2019 207.20p 208.40p 207.00p 208.40p 962335
15/02/2019 206.00p 208.00p 205.12p 206.80p 1007935
14/02/2019 206.40p 207.20p 205.60p 206.00p 846140
13/02/2019 204.80p 206.40p 204.40p 206.00p 948255
12/02/2019 204.00p 205.20p 203.20p 204.80p 1021355
11/02/2019 202.00p 204.40p 201.60p 203.60p 842755
08/02/2019 201.20p 202.80p 201.20p 201.20p 590405
07/02/2019 204.80p 205.20p 202.40p 202.80p 740080
06/02/2019 205.20p 205.20p 203.91p 205.20p 505220
05/02/2019 202.40p 205.20p 202.05p 205.20p 959250
04/02/2019 202.00p 203.20p 201.60p 202.40p 665900
01/02/2019 201.20p 202.80p 200.98p 202.40p 483915
31/01/2019 200.80p 201.60p 200.00p 201.20p 879890
30/01/2019 198.60p 200.40p 198.40p 200.40p 823850
29/01/2019 196.80p 198.80p 196.80p 198.00p 939300
28/01/2019 199.40p 199.40p 196.42p 197.40p 551095
25/01/2019 197.80p 200.73p 197.80p 199.20p 861425
24/01/2019 198.60p 199.40p 197.60p 198.60p 754675
23/01/2019 199.20p 199.60p 197.82p 198.60p 755625
22/01/2019 202.80p 203.18p 199.80p 200.00p 673390
21/01/2019 203.20p 204.20p 202.40p 203.60p 644955
18/01/2019 200.40p 204.00p 200.16p 204.00p 734145
17/01/2019 199.40p 201.24p 198.80p 201.20p 1003940
16/01/2019 202.00p 202.43p 200.40p 201.60p 442960
15/01/2019 200.40p 202.40p 199.80p 201.20p 660205
14/01/2019 199.40p 200.59p 198.75p 200.00p 480750
11/01/2019 201.20p 203.38p 200.80p 201.60p 908215
10/01/2019 200.80p 202.40p 199.59p 201.60p 912205
09/01/2019 198.80p 201.60p 198.80p 201.20p 728535
08/01/2019 197.40p 200.80p 196.63p 198.80p 537925
07/01/2019 196.20p 198.45p 196.20p 197.00p 594535
04/01/2019 193.80p 196.40p 193.09p 196.40p 620090
03/01/2019 193.80p 194.80p 192.86p 193.00p 452340
02/01/2019 193.20p 194.20p 190.70p 194.20p 815210
31/12/2018 193.40p 194.80p 192.80p 194.20p 243390
28/12/2018 191.00p 194.40p 191.00p 193.40p 743645
27/12/2018 190.00p 192.20p 189.00p 189.60p 546165
24/12/2018 192.00p 193.60p 189.40p 189.80p 231190
21/12/2018 192.20p 194.00p 191.20p 194.00p 1632605
20/12/2018 194.00p 195.38p 191.00p 193.00p 2293975
19/12/2018 195.60p 197.60p 194.40p 197.20p 1101115
18/12/2018 195.60p 196.97p 193.80p 195.20p 1140710
17/12/2018 199.00p 199.20p 196.20p 196.20p 725880
14/12/2018 199.80p 200.00p 198.60p 199.20p 905845
13/12/2018 200.00p 200.80p 199.14p 199.40p 678690
12/12/2018 199.40p 200.80p 198.60p 200.40p 519760
11/12/2018 197.40p 200.40p 196.60p 199.60p 930695
10/12/2018 199.20p 199.20p 196.00p 196.80p 954890
07/12/2018 199.20p 201.60p 199.20p 199.20p 1135370
06/12/2018 201.20p 201.79p 198.20p 198.40p 978275
05/12/2018 204.40p 205.20p 203.25p 204.40p 514820
04/12/2018 207.20p 209.47p 207.20p 207.20p 331590
03/12/2018 209.60p 210.40p 208.53p 209.20p 597605
30/11/2018 208.00p 208.00p 205.60p 206.80p 561070
29/11/2018 206.00p 208.00p 205.40p 206.80p 542055
28/11/2018 204.80p 205.81p 204.00p 205.20p 421020
27/11/2018 205.20p 206.00p 204.00p 205.20p 1343475
26/11/2018 202.80p 205.60p 202.40p 205.60p 763600
23/11/2018 200.80p 203.20p 200.80p 203.20p 567635
22/11/2018 203.20p 203.47p 201.20p 202.80p 839470
21/11/2018 202.40p 205.20p 202.00p 205.20p 630945
20/11/2018 203.20p 204.00p 201.60p 203.60p 595895
19/11/2018 206.00p 207.88p 205.18p 206.00p 404270
16/11/2018 205.60p 206.80p 204.00p 205.60p 574480
15/11/2018 204.00p 206.40p 204.00p 206.40p 796890
14/11/2018 205.20p 206.00p 202.40p 204.80p 785535
13/11/2018 204.80p 206.40p 204.40p 205.60p 735755
12/11/2018 207.60p 208.80p 205.20p 205.20p 776895
09/11/2018 206.80p 207.20p 205.46p 206.80p 704495
08/11/2018 207.20p 208.80p 206.58p 208.40p 522655
07/11/2018 204.80p 206.80p 204.80p 206.80p 375170
06/11/2018 206.00p 206.74p 204.40p 205.20p 411945
05/11/2018 204.80p 206.40p 204.80p 206.00p 899775

*Close Price adjusted for both dividends and splits