Witan Pacific Inv Trust (WPC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Witan Pacific Inv Trust

Date Open High Low Close* Volume
12/08/2013 244.95p 245.25p 240.00p 242.50p 9916
09/08/2013 238.00p 240.00p 238.00p 239.00p 19109
08/08/2013 238.39p 241.00p 238.11p 239.75p 10520
07/08/2013 242.20p 245.50p 238.00p 240.50p 43258
06/08/2013 245.00p 246.50p 244.00p 245.50p 212509
05/08/2013 245.50p 249.00p 245.40p 247.00p 26900
02/08/2013 248.00p 248.00p 245.50p 248.00p 4194
01/08/2013 244.00p 247.00p 244.00p 245.50p 12670
31/07/2013 246.69p 247.39p 243.00p 245.75p 152746
30/07/2013 246.69p 246.69p 243.00p 245.00p 22028
29/07/2013 247.40p 247.50p 243.00p 245.00p 8964
26/07/2013 248.18p 248.18p 244.50p 246.25p 109640
25/07/2013 246.50p 249.29p 246.50p 248.75p 73370
24/07/2013 246.51p 249.00p 246.50p 246.50p 10104
23/07/2013 246.50p 250.10p 246.50p 247.62p 22241
22/07/2013 246.00p 248.00p 245.10p 246.50p 499942
19/07/2013 245.50p 247.25p 245.00p 246.50p 69823
18/07/2013 245.50p 248.50p 245.50p 247.25p 18283
17/07/2013 246.50p 250.00p 245.50p 247.75p 22455
16/07/2013 246.50p 251.00p 246.00p 248.25p 32711
15/07/2013 249.00p 251.00p 246.00p 251.00p 35650
12/07/2013 251.31p 251.40p 246.00p 248.75p 18413
11/07/2013 247.00p 251.40p 246.00p 246.00p 16305
10/07/2013 243.32p 245.00p 243.32p 245.00p 4853
09/07/2013 239.00p 244.40p 239.00p 239.00p 30368
08/07/2013 239.00p 242.00p 239.00p 239.00p 16709
05/07/2013 237.00p 245.00p 237.00p 242.00p 28488
04/07/2013 237.00p 240.00p 232.00p 237.00p 10865
03/07/2013 233.00p 238.00p 232.00p 232.00p 38348
02/07/2013 238.00p 238.75p 235.00p 236.00p 14133
01/07/2013 237.00p 238.75p 233.00p 236.00p 44410
28/06/2013 234.04p 239.35p 232.00p 233.00p 39388
27/06/2013 229.00p 235.50p 229.00p 232.00p 23347
26/06/2013 230.00p 231.00p 225.00p 227.50p 57095
25/06/2013 229.15p 230.00p 225.00p 225.00p 38173
24/06/2013 225.00p 231.40p 224.00p 225.00p 32242
21/06/2013 233.25p 233.25p 228.00p 228.75p 18006
20/06/2013 228.00p 231.50p 228.00p 229.75p 16495
19/06/2013 231.50p 236.50p 231.50p 231.50p 16215
18/06/2013 230.01p 236.00p 230.00p 233.00p 6436
17/06/2013 234.75p 235.50p 231.00p 232.75p 30592
14/06/2013 232.00p 233.75p 230.00p 230.00p 22821
13/06/2013 232.50p 237.50p 225.00p 231.50p 10859
12/06/2013 236.00p 239.00p 235.00p 237.50p 25033
11/06/2013 237.60p 246.00p 234.00p 239.00p 24261
10/06/2013 246.49p 246.49p 241.26p 246.00p 26370
07/06/2013 242.00p 246.05p 240.75p 241.50p 20838
06/06/2013 246.90p 246.90p 244.00p 244.50p 16603
05/06/2013 246.00p 250.50p 246.00p 246.00p 15397
04/06/2013 248.00p 252.05p 248.00p 250.50p 178050
03/06/2013 249.00p 252.00p 248.00p 249.00p 19681
31/05/2013 249.00p 254.12p 248.90p 250.50p 19767
30/05/2013 253.00p 256.25p 253.00p 254.12p 30729
29/05/2013 256.00p 259.25p 254.00p 256.00p 47228
28/05/2013 257.00p 257.75p 256.00p 257.75p 75837
24/05/2013 256.00p 261.40p 256.00p 256.50p 39289
23/05/2013 260.00p 262.18p 256.00p 257.50p 46290
22/05/2013 265.00p 266.40p 263.01p 265.00p 61743
21/05/2013 265.00p 265.00p 261.30p 265.00p 38491
20/05/2013 262.00p 264.00p 259.65p 262.50p 55422
17/05/2013 260.30p 261.00p 259.00p 260.00p 27803
16/05/2013 261.00p 261.00p 257.50p 259.25p 53032
15/05/2013 261.10p 261.50p 257.50p 259.75p 38438
14/05/2013 256.36p 260.50p 256.00p 258.25p 66797
13/05/2013 255.50p 259.60p 255.50p 257.50p 39631
10/05/2013 255.50p 257.00p 255.00p 256.75p 46000
09/05/2013 256.25p 256.25p 254.25p 255.00p 52101
08/05/2013 255.20p 255.50p 254.25p 255.00p 38149
07/05/2013 254.75p 255.25p 253.00p 253.00p 39307
03/05/2013 252.00p 254.00p 249.72p 251.00p 60139
02/05/2013 252.00p 252.25p 250.00p 252.00p 84480
01/05/2013 254.00p 254.00p 251.08p 254.00p 14240
30/04/2013 252.50p 254.00p 248.95p 254.00p 38870
29/04/2013 252.50p 253.00p 248.50p 250.75p 25229
26/04/2013 249.00p 253.00p 248.50p 250.00p 49088
25/04/2013 252.00p 252.00p 249.25p 250.25p 81211
24/04/2013 250.00p 252.05p 248.45p 250.00p 85195
23/04/2013 247.00p 249.00p 244.40p 247.00p 42339
22/04/2013 247.99p 247.99p 244.25p 245.50p 33303
19/04/2013 246.00p 247.00p 243.18p 246.00p 27712
18/04/2013 242.45p 246.00p 242.40p 244.00p 12997
17/04/2013 244.00p 246.50p 243.00p 244.25p 35286
16/04/2013 244.00p 245.75p 243.00p 244.00p 26593
15/04/2013 245.00p 246.70p 243.00p 244.00p 58059
12/04/2013 248.00p 248.00p 245.00p 246.00p 38226
11/04/2013 247.70p 248.00p 246.50p 246.50p 26454
10/04/2013 246.60p 246.60p 244.00p 246.00p 39827
09/04/2013 246.15p 246.50p 243.00p 244.75p 23562
08/04/2013 246.60p 246.60p 243.00p 244.00p 40308
05/04/2013 244.00p 246.35p 243.30p 243.50p 75241
04/04/2013 245.00p 246.59p 244.00p 245.00p 21236
03/04/2013 247.60p 247.60p 244.00p 245.50p 64972
02/04/2013 247.00p 247.00p 243.60p 246.00p 53144
28/03/2013 243.67p 247.00p 243.62p 247.00p 40717
27/03/2013 245.75p 248.00p 243.50p 245.75p 69314
26/03/2013 246.00p 247.75p 243.00p 245.25p 30652
25/03/2013 246.00p 247.49p 243.00p 243.00p 85420
22/03/2013 246.05p 246.05p 242.00p 242.00p 22848
21/03/2013 245.00p 247.50p 244.00p 244.00p 85596
20/03/2013 247.25p 247.50p 243.00p 247.50p 17934
19/03/2013 247.49p 247.50p 243.00p 245.25p 30138
18/03/2013 246.00p 247.00p 243.50p 243.50p 46939
15/03/2013 251.00p 251.00p 246.50p 249.00p 63071
14/03/2013 246.50p 251.00p 246.50p 250.75p 11793
13/03/2013 247.50p 251.00p 246.50p 246.50p 62439
12/03/2013 251.00p 252.00p 248.00p 248.00p 55520
11/03/2013 250.50p 252.00p 247.50p 252.00p 51799
08/03/2013 249.75p 250.50p 245.00p 249.00p 35020
07/03/2013 248.00p 248.00p 245.00p 245.00p 30610
06/03/2013 248.00p 248.00p 243.00p 248.00p 20650
05/03/2013 241.00p 243.00p 238.00p 243.00p 112913
04/03/2013 241.25p 241.25p 237.00p 241.25p 25661
01/03/2013 239.12p 244.00p 237.25p 237.25p 19811
28/02/2013 241.99p 244.00p 238.00p 240.50p 23082
27/02/2013 240.75p 241.00p 238.00p 241.00p 27180
26/02/2013 241.00p 241.00p 237.00p 240.75p 24069
25/02/2013 244.50p 244.50p 239.00p 239.25p 42858
22/02/2013 240.25p 244.00p 239.00p 239.00p 17775
21/02/2013 239.00p 245.00p 239.00p 243.75p 35995
20/02/2013 240.00p 245.00p 236.00p 245.00p 29648
19/02/2013 236.50p 237.00p 232.50p 236.00p 30001
18/02/2013 232.00p 236.50p 232.00p 232.50p 84958
15/02/2013 230.00p 236.50p 230.00p 234.25p 51811
14/02/2013 230.77p 236.00p 230.00p 233.00p 9326
13/02/2013 236.00p 236.00p 231.25p 234.00p 22990
12/02/2013 232.50p 235.75p 228.50p 235.75p 65526
11/02/2013 232.50p 232.50p 228.75p 230.25p 55718
08/02/2013 228.00p 232.50p 228.00p 232.50p 17076
07/02/2013 230.25p 233.00p 228.00p 230.00p 305740
06/02/2013 231.25p 232.25p 227.53p 230.12p 79018
05/02/2013 231.00p 231.00p 225.25p 228.13p 21334
04/02/2013 230.00p 232.12p 227.51p 229.50p 51020
01/02/2013 227.95p 232.00p 227.50p 229.75p 88296
31/01/2013 228.31p 231.00p 227.85p 229.25p 31823
30/01/2013 231.88p 231.88p 229.83p 231.00p 43544
29/01/2013 232.00p 232.00p 227.62p 232.00p 66652
28/01/2013 230.50p 231.00p 227.62p 231.00p 20812
25/01/2013 231.00p 231.00p 228.50p 228.75p 67410
24/01/2013 231.00p 231.25p 227.50p 228.75p 117860
23/01/2013 229.50p 229.50p 227.43p 228.50p 86942
22/01/2013 231.50p 234.00p 228.72p 230.50p 48425
21/01/2013 223.00p 230.00p 222.85p 229.00p 62711
18/01/2013 223.00p 226.00p 221.22p 224.50p 53819
17/01/2013 220.00p 223.60p 219.00p 221.25p 40154
16/01/2013 224.00p 224.00p 219.25p 221.62p 11541
15/01/2013 219.75p 224.00p 219.75p 220.50p 21257
14/01/2013 219.00p 224.00p 219.00p 220.50p 51532
11/01/2013 218.50p 222.75p 218.50p 222.00p 66657
10/01/2013 222.00p 222.00p 220.00p 222.00p 36446
09/01/2013 216.19p 220.00p 215.00p 218.50p 16641
08/01/2013 216.00p 219.50p 216.00p 217.75p 33068
07/01/2013 218.50p 218.99p 215.00p 217.50p 39627
04/01/2013 217.25p 218.50p 213.75p 218.50p 36292
03/01/2013 216.00p 217.00p 213.30p 217.00p 71162
02/01/2013 212.00p 215.50p 209.00p 213.75p 54757
31/12/2012 206.30p 209.10p 206.30p 208.50p 19915
28/12/2012 208.00p 209.25p 205.50p 207.38p 12173
27/12/2012 208.00p 208.00p 204.50p 206.25p 15191
24/12/2012 204.00p 208.00p 204.00p 206.25p 7490
21/12/2012 208.00p 210.00p 204.00p 204.00p 30524
20/12/2012 207.00p 210.00p 207.00p 207.00p 26222
19/12/2012 207.00p 210.00p 207.00p 210.00p 46408
18/12/2012 209.10p 209.10p 205.50p 206.75p 16232
17/12/2012 206.00p 209.60p 205.50p 205.50p 18755
14/12/2012 206.80p 209.60p 206.00p 207.25p 21783
13/12/2012 206.50p 207.00p 205.00p 207.00p 20637
12/12/2012 208.38p 208.38p 205.00p 206.50p 24233
11/12/2012 204.50p 207.50p 204.50p 207.50p 44185
10/12/2012 205.25p 207.31p 204.51p 206.00p 35555
07/12/2012 203.90p 206.75p 203.90p 206.25p 21187
06/12/2012 207.00p 207.25p 203.50p 204.25p 51699
05/12/2012 204.50p 207.00p 203.50p 204.63p 11171
04/12/2012 204.43p 204.43p 202.00p 203.50p 16490
03/12/2012 202.00p 204.06p 201.50p 203.25p 30718
30/11/2012 202.00p 202.06p 201.31p 202.00p 20831
29/11/2012 202.62p 203.00p 199.00p 201.00p 26428
28/11/2012 202.00p 202.89p 199.25p 200.50p 49146
27/11/2012 203.75p 203.75p 198.25p 200.87p 3926
26/11/2012 203.00p 203.63p 198.00p 198.00p 50190
23/11/2012 201.00p 204.50p 198.75p 201.50p 22212
22/11/2012 199.33p 203.92p 199.33p 201.62p 11131
21/11/2012 202.25p 203.75p 198.80p 200.87p 12422
20/11/2012 202.73p 203.50p 198.25p 203.50p 27677
19/11/2012 202.16p 203.25p 197.50p 203.25p 15307
16/11/2012 200.78p 201.75p 196.80p 201.75p 8882
15/11/2012 197.95p 202.00p 196.50p 202.00p 18771
14/11/2012 200.03p 202.00p 199.25p 200.50p 6053
13/11/2012 199.25p 203.25p 198.50p 201.50p 10348
12/11/2012 203.81p 206.00p 200.25p 206.00p 32877
09/11/2012 205.33p 205.33p 202.01p 202.75p 1744
08/11/2012 206.25p 206.75p 202.25p 204.12p 22907
07/11/2012 207.00p 207.00p 202.70p 204.50p 23166
06/11/2012 206.00p 206.50p 201.75p 204.38p 23998
05/11/2012 202.75p 204.75p 201.75p 204.75p 10350
02/11/2012 202.50p 204.25p 202.50p 204.25p 788
01/11/2012 206.75p 206.75p 201.25p 203.75p 319
31/10/2012 205.75p 205.75p 201.80p 203.38p 7588
30/10/2012 200.50p 203.00p 200.25p 203.00p 13850
29/10/2012 200.25p 205.22p 200.00p 203.13p 25940
26/10/2012 202.50p 203.47p 200.80p 203.00p 90213

*Close Price adjusted for both dividends and splits