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
02/11/2018 206.00p 208.60p 205.20p 206.40p 966265
01/11/2018 203.60p 206.40p 202.98p 204.80p 920105
31/10/2018 202.80p 206.40p 202.80p 205.20p 1099705
30/10/2018 202.00p 202.40p 200.00p 202.00p 744720
29/10/2018 200.00p 203.60p 199.99p 201.60p 943495
26/10/2018 200.80p 201.42p 198.40p 199.20p 841465
25/10/2018 200.00p 203.20p 199.82p 203.20p 935255
24/10/2018 203.20p 205.52p 202.61p 203.20p 901625
23/10/2018 204.00p 204.00p 201.60p 202.00p 1306520
22/10/2018 206.00p 206.44p 205.06p 206.00p 671420
19/10/2018 205.60p 206.40p 204.00p 205.20p 498080
18/10/2018 204.80p 206.40p 204.72p 205.60p 448175
17/10/2018 205.20p 206.48p 204.40p 204.80p 740820
16/10/2018 203.60p 205.20p 202.00p 205.20p 1444560
15/10/2018 202.00p 203.60p 201.86p 203.20p 1013450
12/10/2018 205.20p 205.20p 202.66p 204.00p 1370050
11/10/2018 205.60p 205.60p 201.60p 202.40p 1737985
10/10/2018 210.80p 212.39p 207.60p 207.60p 1873130
09/10/2018 212.80p 213.39p 210.29p 212.80p 942695
08/10/2018 215.20p 215.34p 212.80p 212.80p 853180
05/10/2018 218.00p 218.43p 215.20p 215.20p 1026050
04/10/2018 220.80p 220.80p 218.00p 218.80p 1442810
03/10/2018 220.80p 222.00p 220.80p 221.20p 936230
02/10/2018 220.80p 221.60p 220.40p 220.80p 939525
01/10/2018 221.60p 221.80p 220.40p 221.20p 459555
28/09/2018 220.40p 221.90p 220.40p 221.20p 529780
27/09/2018 222.00p 222.20p 220.52p 221.60p 590145
26/09/2018 222.00p 222.00p 220.80p 221.60p 302340
25/09/2018 222.00p 223.20p 221.60p 221.60p 536275
24/09/2018 222.80p 223.74p 221.60p 222.00p 264090
21/09/2018 223.20p 224.00p 220.42p 223.60p 837720
20/09/2018 220.80p 220.80p 220.00p 220.80p 826525
19/09/2018 219.60p 221.20p 218.80p 221.20p 593635
18/09/2018 218.80p 219.60p 218.40p 219.60p 664925
17/09/2018 219.60p 220.05p 218.80p 219.60p 279910
14/09/2018 219.60p 220.67p 219.60p 220.00p 383385
13/09/2018 220.00p 220.69p 219.20p 219.20p 464935
12/09/2018 218.80p 220.40p 218.40p 220.40p 637620
11/09/2018 219.20p 219.20p 217.20p 218.80p 593970
10/09/2018 218.80p 220.00p 218.31p 219.20p 811115
07/09/2018 220.40p 220.48p 217.60p 220.00p 895610
06/09/2018 220.80p 221.60p 219.75p 220.00p 660240
05/09/2018 223.60p 224.05p 220.10p 222.00p 590670
04/09/2018 225.60p 225.60p 223.20p 224.40p 531185
03/09/2018 224.00p 225.60p 224.00p 225.60p 524025
31/08/2018 224.80p 225.36p 223.20p 224.40p 555655
30/08/2018 226.80p 226.80p 224.40p 224.80p 454795
29/08/2018 226.40p 226.78p 225.20p 226.00p 352240
28/08/2018 224.00p 226.40p 223.75p 226.40p 1019850
24/08/2018 224.00p 224.00p 223.10p 223.20p 580725
23/08/2018 224.00p 224.00p 223.12p 223.60p 332110
22/08/2018 223.60p 225.20p 223.33p 224.40p 637720
21/08/2018 224.00p 225.16p 223.26p 224.40p 1027985
20/08/2018 224.00p 225.09p 223.20p 224.00p 692290
17/08/2018 224.00p 224.30p 222.44p 223.20p 411735
16/08/2018 222.80p 224.36p 222.80p 223.60p 1048555
15/08/2018 226.40p 226.40p 221.60p 221.60p 511100
14/08/2018 225.20p 226.00p 225.05p 225.60p 240305
13/08/2018 225.20p 226.80p 224.10p 225.60p 456315
10/08/2018 227.20p 227.60p 226.10p 226.80p 1249200
09/08/2018 228.00p 228.00p 226.30p 227.20p 670020
08/08/2018 225.60p 227.89p 225.20p 227.60p 674960
07/08/2018 226.00p 226.49p 224.86p 225.60p 528455
06/08/2018 224.00p 225.20p 223.45p 225.20p 395175
03/08/2018 223.20p 224.00p 222.80p 223.60p 376370
02/08/2018 222.80p 223.60p 221.20p 223.20p 770990
01/08/2018 223.60p 224.16p 222.80p 224.00p 345195
31/07/2018 223.60p 224.40p 223.20p 223.60p 759675
30/07/2018 224.00p 224.40p 223.24p 223.60p 509160
27/07/2018 222.00p 224.80p 222.00p 224.40p 434555
26/07/2018 223.60p 224.00p 222.64p 223.60p 694845
25/07/2018 224.00p 224.30p 222.40p 223.20p 506840
24/07/2018 223.20p 224.00p 222.64p 223.60p 554300
23/07/2018 223.60p 223.60p 222.40p 223.20p 601945
20/07/2018 223.20p 224.00p 222.60p 223.60p 1008350
19/07/2018 222.00p 223.65p 222.00p 223.20p 515820
18/07/2018 221.20p 222.80p 220.88p 222.00p 912840
17/07/2018 220.00p 221.20p 219.50p 220.80p 525670
16/07/2018 220.00p 221.20p 219.54p 220.00p 628615
13/07/2018 219.20p 221.20p 219.20p 220.00p 442295
12/07/2018 218.80p 219.44p 218.71p 219.20p 553190
11/07/2018 218.40p 219.20p 217.98p 219.20p 409595
10/07/2018 220.00p 221.20p 219.86p 220.00p 902105
09/07/2018 218.80p 220.40p 217.45p 220.00p 683700
06/07/2018 217.60p 218.00p 216.13p 217.20p 518555
05/07/2018 215.60p 217.58p 214.98p 217.20p 794380
04/07/2018 215.20p 215.60p 214.80p 215.60p 353730
03/07/2018 215.60p 216.71p 214.82p 216.00p 484715
02/07/2018 215.60p 216.40p 214.80p 215.20p 350635
29/06/2018 216.80p 219.00p 216.80p 217.60p 790875
28/06/2018 216.80p 217.52p 216.00p 216.40p 436555
27/06/2018 216.80p 218.00p 215.27p 216.80p 588970
26/06/2018 216.80p 218.76p 216.40p 217.20p 735605
25/06/2018 219.20p 219.20p 216.40p 216.40p 904895
22/06/2018 218.80p 220.00p 218.00p 219.60p 747960
21/06/2018 222.00p 222.31p 218.00p 218.00p 688385
20/06/2018 220.00p 222.20p 219.10p 220.40p 805225
19/06/2018 218.40p 220.00p 216.93p 219.60p 772445
18/06/2018 220.40p 221.60p 220.00p 220.80p 520395
15/06/2018 223.20p 223.60p 220.80p 220.80p 1021520
14/06/2018 220.40p 223.60p 219.60p 223.20p 1077030
13/06/2018 220.40p 222.40p 220.40p 222.40p 582995
12/06/2018 221.20p 222.00p 220.80p 221.60p 935435
11/06/2018 220.00p 221.60p 219.60p 220.40p 621715
08/06/2018 220.00p 221.20p 218.20p 220.00p 648580
07/06/2018 219.20p 221.20p 219.20p 221.20p 686765
06/06/2018 219.60p 220.00p 218.40p 219.60p 493625
05/06/2018 218.80p 219.60p 218.22p 218.80p 440975
04/06/2018 218.40p 219.60p 218.09p 219.20p 573135
01/06/2018 217.20p 218.40p 217.20p 217.60p 479865
31/05/2018 216.80p 218.00p 216.40p 216.80p 438175
30/05/2018 216.00p 216.40p 215.20p 216.40p 562240
29/05/2018 216.00p 217.20p 215.20p 215.60p 781355
25/05/2018 217.20p 219.20p 217.01p 218.80p 365410
24/05/2018 217.20p 218.30p 216.40p 216.80p 540135
23/05/2018 218.80p 220.40p 216.80p 217.20p 1427375
22/05/2018 219.60p 220.80p 219.20p 220.00p 602965
21/05/2018 219.60p 220.40p 219.02p 219.60p 824935
18/05/2018 218.80p 220.40p 218.20p 218.80p 594475
17/05/2018 217.60p 219.20p 217.60p 219.20p 657120
16/05/2018 218.80p 220.00p 218.40p 219.20p 805570
15/05/2018 218.40p 219.20p 218.00p 219.20p 498395
14/05/2018 218.80p 219.20p 218.00p 219.20p 747905
11/05/2018 218.80p 219.20p 217.20p 217.60p 877355
10/05/2018 216.00p 219.15p 215.06p 218.80p 1088395
09/05/2018 215.20p 215.60p 214.00p 215.60p 899075
08/05/2018 212.80p 214.86p 212.00p 214.80p 914975
04/05/2018 211.20p 213.20p 211.20p 212.40p 858595
03/05/2018 212.40p 212.90p 210.40p 210.80p 702835
02/05/2018 212.00p 213.20p 211.60p 213.20p 857080
01/05/2018 211.60p 212.40p 210.40p 211.20p 653015
30/04/2018 210.00p 212.40p 209.60p 211.60p 840840
27/04/2018 206.80p 210.80p 206.80p 209.60p 930285
26/04/2018 206.40p 208.40p 206.00p 208.40p 569855
25/04/2018 207.20p 207.60p 205.60p 207.20p 1202835
24/04/2018 208.40p 210.40p 207.80p 208.00p 761155
23/04/2018 207.20p 209.20p 207.20p 209.20p 1323010
20/04/2018 206.80p 208.40p 206.80p 208.00p 1148820
19/04/2018 205.20p 207.20p 205.20p 206.00p 915090
18/04/2018 203.60p 206.38p 203.60p 205.60p 809400
17/04/2018 202.00p 204.00p 202.00p 203.60p 1030885
16/04/2018 204.00p 204.40p 201.60p 202.00p 1422195
13/04/2018 203.20p 204.40p 202.80p 203.60p 1090665
12/04/2018 202.40p 204.00p 202.00p 204.00p 972825
11/04/2018 203.60p 204.40p 202.00p 203.60p 1257740
10/04/2018 203.20p 204.34p 203.20p 204.00p 1686725
09/04/2018 203.20p 203.60p 202.35p 203.20p 1197430
06/04/2018 203.60p 205.48p 201.60p 202.40p 1165180
05/04/2018 200.80p 205.20p 200.80p 205.20p 948290
04/04/2018 201.20p 201.81p 198.42p 200.40p 1379120
03/04/2018 202.00p 202.00p 199.80p 202.00p 1689980
29/03/2018 201.20p 203.20p 200.56p 202.80p 1562710
28/03/2018 200.00p 201.20p 198.01p 200.40p 1684425
27/03/2018 202.00p 203.20p 201.60p 201.60p 915750
26/03/2018 200.40p 201.60p 198.66p 199.00p 1198360
23/03/2018 201.60p 202.78p 199.62p 200.40p 1381815
22/03/2018 204.80p 205.58p 202.80p 203.20p 979260
21/03/2018 206.00p 208.40p 206.00p 206.80p 635495
20/03/2018 207.20p 208.80p 206.80p 208.00p 970630
19/03/2018 210.80p 210.80p 206.00p 206.00p 741155
16/03/2018 210.80p 210.80p 209.20p 210.80p 1217030
15/03/2018 210.40p 210.80p 209.72p 210.40p 1285900
14/03/2018 209.60p 211.20p 209.60p 210.40p 501385
13/03/2018 212.00p 212.16p 209.60p 209.60p 567615
12/03/2018 211.20p 212.40p 210.12p 211.60p 843210
09/03/2018 210.00p 210.80p 208.80p 210.80p 879340
08/03/2018 208.40p 210.00p 208.25p 209.60p 1115015
07/03/2018 208.40p 208.40p 207.20p 208.00p 1060280
06/03/2018 208.40p 210.00p 208.00p 208.80p 515945
05/03/2018 206.00p 207.60p 205.33p 207.60p 981095
02/03/2018 206.40p 208.31p 204.60p 205.20p 934295
01/03/2018 211.20p 212.00p 207.80p 208.40p 1175690
28/02/2018 213.60p 214.00p 212.00p 212.00p 782440
27/02/2018 212.80p 214.80p 212.74p 213.20p 691175
26/02/2018 211.20p 213.60p 211.20p 213.20p 885855
23/02/2018 210.80p 211.59p 210.40p 211.20p 569580
22/02/2018 209.20p 211.20p 208.49p 210.40p 675085
21/02/2018 209.60p 212.00p 208.69p 211.60p 891305
20/02/2018 210.40p 211.20p 208.95p 209.60p 961510
19/02/2018 210.40p 211.83p 210.00p 210.00p 861415
16/02/2018 208.80p 210.80p 207.79p 210.00p 730805
15/02/2018 206.40p 208.80p 206.40p 207.20p 925265
14/02/2018 206.80p 207.36p 205.20p 206.00p 849245
13/02/2018 205.60p 206.00p 204.00p 204.40p 840965
12/02/2018 204.40p 205.77p 203.51p 205.20p 1346725
09/02/2018 203.60p 203.60p 200.80p 202.00p 1440290
08/02/2018 208.00p 208.84p 203.60p 203.60p 989975
07/02/2018 206.80p 209.20p 205.20p 208.00p 1728755
06/02/2018 206.40p 206.80p 202.40p 204.80p 2321220
05/02/2018 212.40p 212.65p 208.80p 210.40p 1695890
02/02/2018 215.20p 215.20p 213.20p 213.20p 696140
01/02/2018 216.40p 216.90p 214.13p 214.40p 1019315
31/01/2018 217.20p 218.00p 216.00p 216.40p 707140
30/01/2018 219.20p 220.00p 216.41p 217.60p 686965
29/01/2018 220.00p 220.40p 218.83p 219.60p 841110
26/01/2018 218.40p 219.20p 217.20p 218.80p 835245
25/01/2018 218.80p 219.20p 217.20p 217.60p 929885
24/01/2018 221.20p 222.22p 218.92p 219.60p 555910
23/01/2018 222.40p 223.20p 220.80p 221.20p 817875
22/01/2018 220.40p 222.20p 220.40p 221.60p 978200

*Close Price adjusted for both dividends and splits