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
25/10/2012 203.00p 206.50p 202.00p 206.50p 23410
24/10/2012 203.50p 206.00p 200.30p 206.00p 33383
23/10/2012 202.00p 204.00p 201.95p 204.00p 54305
22/10/2012 201.20p 203.80p 201.20p 203.00p 48316
19/10/2012 202.25p 203.75p 202.25p 203.00p 21439
18/10/2012 203.50p 204.00p 202.40p 203.50p 15905
17/10/2012 202.75p 203.47p 201.40p 202.50p 13628
16/10/2012 200.85p 203.25p 200.85p 202.25p 12750
15/10/2012 203.15p 203.15p 200.11p 201.50p 15241
12/10/2012 200.55p 200.62p 200.20p 200.62p 6622
11/10/2012 202.50p 203.75p 202.13p 202.13p 802
10/10/2012 200.00p 203.40p 197.50p 200.75p 22653
09/10/2012 202.00p 205.00p 201.00p 203.00p 38874
08/10/2012 201.75p 203.25p 198.46p 202.25p 21650
05/10/2012 201.00p 203.50p 200.27p 202.25p 24143
04/10/2012 201.50p 201.50p 199.09p 200.00p 4400
03/10/2012 195.75p 199.60p 195.75p 199.13p 40510
02/10/2012 202.00p 202.00p 200.75p 201.00p 2404
01/10/2012 201.00p 204.00p 198.16p 201.62p 35482
28/09/2012 202.50p 202.50p 198.11p 200.25p 9622
27/09/2012 203.00p 203.00p 197.26p 201.00p 31230
26/09/2012 200.60p 202.20p 197.00p 200.00p 12559
25/09/2012 199.78p 205.75p 199.78p 203.00p 22309
24/09/2012 199.50p 203.50p 198.75p 201.75p 10030
21/09/2012 199.25p 203.17p 198.57p 199.25p 22753
20/09/2012 201.50p 201.75p 198.25p 199.50p 63374
19/09/2012 201.00p 201.75p 199.00p 201.75p 13583
18/09/2012 198.55p 200.50p 198.48p 200.50p 8154
17/09/2012 202.00p 202.00p 198.53p 200.75p 49195
14/09/2012 201.75p 205.75p 200.00p 204.00p 26071
13/09/2012 196.75p 200.50p 195.46p 198.63p 23969
12/09/2012 197.50p 200.50p 196.56p 196.75p 15885
11/09/2012 194.00p 198.00p 192.50p 198.00p 9997
10/09/2012 192.75p 198.00p 192.75p 198.00p 11090
07/09/2012 196.00p 197.00p 191.47p 195.50p 23470
06/09/2012 190.75p 193.12p 190.75p 193.12p 11873
05/09/2012 191.50p 195.50p 191.00p 195.50p 32330
04/09/2012 192.55p 194.97p 192.28p 194.38p 21821
03/09/2012 196.45p 196.45p 193.58p 194.75p 1638
31/08/2012 191.50p 196.00p 191.50p 194.25p 18040
30/08/2012 194.00p 197.75p 193.70p 194.62p 35581
29/08/2012 197.50p 200.26p 196.50p 196.50p 15254
28/08/2012 197.50p 202.00p 197.50p 199.75p 28592
24/08/2012 198.00p 202.00p 197.50p 199.87p 15708
23/08/2012 198.40p 201.00p 198.00p 200.13p 61187
22/08/2012 200.00p 201.40p 198.00p 200.13p 15520
21/08/2012 201.00p 204.00p 200.75p 202.38p 20399
20/08/2012 201.00p 204.25p 200.00p 201.50p 38423
17/08/2012 198.50p 204.25p 198.50p 203.00p 38928
16/08/2012 203.25p 203.25p 200.00p 200.87p 4234
15/08/2012 200.00p 203.25p 198.50p 203.25p 5152
14/08/2012 199.01p 200.87p 198.70p 200.87p 22869
13/08/2012 198.98p 201.13p 198.50p 201.13p 5845
10/08/2012 201.00p 202.99p 200.00p 201.13p 14027
09/08/2012 203.00p 203.00p 198.98p 202.13p 7146
08/08/2012 202.90p 202.90p 200.87p 200.87p 7127
07/08/2012 202.00p 203.00p 198.50p 198.50p 23120
06/08/2012 199.00p 200.38p 198.80p 200.38p 3755
03/08/2012 200.10p 201.00p 197.50p 199.63p 42400
02/08/2012 199.69p 199.69p 196.50p 198.63p 7036
01/08/2012 194.25p 200.00p 194.25p 197.63p 28410
31/07/2012 197.25p 203.50p 196.00p 203.50p 39240
30/07/2012 195.00p 197.25p 193.25p 197.25p 14124
27/07/2012 194.00p 195.00p 191.75p 195.00p 54014
26/07/2012 193.75p 195.50p 191.50p 194.75p 19075
25/07/2012 191.62p 194.75p 191.25p 194.75p 10703
24/07/2012 190.04p 194.00p 190.04p 194.00p 45942
23/07/2012 192.00p 192.75p 189.75p 191.25p 6642
20/07/2012 192.00p 193.25p 191.01p 192.00p 10704
19/07/2012 194.00p 194.00p 191.25p 193.00p 14032
18/07/2012 193.73p 193.73p 191.00p 192.62p 8489
17/07/2012 193.50p 193.50p 191.26p 192.75p 759
16/07/2012 192.00p 195.00p 191.00p 193.00p 26242
13/07/2012 195.00p 195.00p 191.25p 193.00p 20416
12/07/2012 191.67p 193.69p 191.67p 193.25p 10904
11/07/2012 191.89p 195.38p 191.89p 195.38p 10161
10/07/2012 193.25p 195.75p 192.73p 195.75p 48707
09/07/2012 192.25p 194.98p 192.00p 193.00p 28355
06/07/2012 193.30p 193.50p 192.38p 192.75p 35395
05/07/2012 194.25p 196.00p 193.75p 196.00p 35517
04/07/2012 193.50p 195.15p 192.53p 194.50p 28847
03/07/2012 195.00p 195.50p 193.89p 194.25p 33002
02/07/2012 191.00p 194.49p 189.00p 193.00p 56423
29/06/2012 188.50p 195.00p 188.50p 195.00p 51639
28/06/2012 189.00p 189.00p 185.60p 189.00p 4043
27/06/2012 188.00p 189.50p 186.75p 186.75p 16148
26/06/2012 187.25p 187.75p 185.63p 187.75p 26542
25/06/2012 188.00p 188.00p 185.00p 185.50p 33307
22/06/2012 188.50p 189.50p 186.45p 189.50p 34239
21/06/2012 190.00p 190.00p 188.50p 188.50p 4748
20/06/2012 192.25p 193.00p 189.70p 193.00p 9736
19/06/2012 190.50p 193.00p 189.60p 193.00p 25986
18/06/2012 190.00p 192.25p 188.50p 188.50p 39626
15/06/2012 189.75p 192.00p 188.25p 192.00p 46331
14/06/2012 188.50p 191.00p 186.25p 191.00p 37535
13/06/2012 189.50p 190.75p 186.75p 188.37p 45894
12/06/2012 190.00p 190.75p 188.25p 189.63p 34306
11/06/2012 189.00p 191.00p 187.00p 191.00p 72965
08/06/2012 191.75p 191.75p 185.00p 189.25p 38179
07/06/2012 187.25p 192.00p 186.85p 192.00p 139593
06/06/2012 186.00p 189.25p 186.00p 189.25p 19422
01/06/2012 189.50p 189.50p 184.57p 185.63p 50615
31/05/2012 186.75p 188.25p 186.50p 187.37p 31506
30/05/2012 190.25p 190.25p 185.50p 185.63p 37798
29/05/2012 187.00p 190.25p 186.50p 190.25p 16791
28/05/2012 184.00p 185.75p 183.24p 184.00p 29987
25/05/2012 184.00p 185.75p 182.25p 185.75p 7076
24/05/2012 184.00p 185.50p 183.75p 185.50p 32203
23/05/2012 185.75p 186.00p 182.25p 182.25p 109271
22/05/2012 188.00p 189.00p 186.25p 188.13p 52432
21/05/2012 186.50p 188.00p 185.25p 188.00p 17120
18/05/2012 186.00p 186.25p 183.25p 185.37p 15953
17/05/2012 186.75p 189.25p 184.85p 189.25p 42707
16/05/2012 187.35p 188.50p 184.55p 187.00p 22700
15/05/2012 189.00p 191.00p 188.00p 191.00p 12525
14/05/2012 194.00p 194.00p 186.75p 186.75p 75286
11/05/2012 190.25p 191.25p 189.00p 189.75p 33604
10/05/2012 191.50p 194.00p 190.00p 194.00p 75022
09/05/2012 192.50p 193.15p 191.00p 191.88p 28410
08/05/2012 194.00p 196.50p 193.00p 194.25p 45473
04/05/2012 198.00p 199.00p 194.00p 194.00p 81220
03/05/2012 200.50p 201.24p 198.00p 198.50p 45802
02/05/2012 200.00p 200.25p 198.00p 198.00p 144985
01/05/2012 197.25p 200.25p 197.25p 199.00p 60174
30/04/2012 199.00p 199.75p 197.93p 199.00p 29518
27/04/2012 199.75p 199.75p 197.75p 198.87p 47027
26/04/2012 199.00p 199.25p 195.50p 195.50p 12467
25/04/2012 198.00p 199.50p 195.24p 198.00p 111934
24/04/2012 195.50p 198.25p 194.75p 194.75p 20304
23/04/2012 197.00p 197.95p 195.00p 196.12p 34297
20/04/2012 198.75p 201.24p 198.50p 199.50p 38796
19/04/2012 200.75p 202.27p 200.17p 200.87p 16098
18/04/2012 200.75p 202.64p 200.50p 201.75p 10063
17/04/2012 200.50p 202.50p 200.50p 201.50p 19745
16/04/2012 203.74p 203.74p 201.55p 202.38p 15460
13/04/2012 203.00p 203.50p 201.00p 201.75p 10129
12/04/2012 202.00p 202.00p 201.00p 201.50p 338922
11/04/2012 199.25p 201.15p 198.25p 199.50p 19382
10/04/2012 200.00p 201.64p 198.00p 198.00p 26835
05/04/2012 202.75p 203.50p 201.75p 203.50p 26019
04/04/2012 202.25p 203.89p 201.25p 201.50p 77784
03/04/2012 204.00p 205.83p 201.00p 205.00p 58703
02/04/2012 201.84p 203.64p 201.00p 201.00p 44444
30/03/2012 203.00p 204.00p 201.50p 204.00p 33715
29/03/2012 202.00p 202.25p 201.25p 201.87p 40181
28/03/2012 203.50p 204.00p 202.54p 203.38p 39743
27/03/2012 203.00p 205.00p 201.57p 203.00p 55574
26/03/2012 203.75p 203.75p 201.00p 202.13p 18148
23/03/2012 203.50p 203.75p 201.11p 203.75p 17768
22/03/2012 201.36p 203.75p 201.00p 203.75p 18887
21/03/2012 201.00p 203.64p 201.00p 202.75p 12014
20/03/2012 203.00p 204.00p 201.75p 201.87p 37235
19/03/2012 207.75p 207.75p 203.00p 204.38p 30197
16/03/2012 207.75p 208.00p 205.00p 207.00p 41797
15/03/2012 207.00p 208.00p 205.20p 208.00p 28260
14/03/2012 207.00p 207.00p 205.25p 207.00p 18498
13/03/2012 206.75p 207.00p 204.73p 207.00p 12849
12/03/2012 205.25p 205.50p 203.25p 205.50p 16005
09/03/2012 203.50p 205.00p 201.98p 205.00p 46037
08/03/2012 202.25p 203.00p 199.33p 202.50p 93484
07/03/2012 198.50p 201.00p 198.00p 199.50p 24586
06/03/2012 201.50p 201.50p 197.75p 199.25p 23931
05/03/2012 203.00p 204.38p 202.00p 202.62p 12375
02/03/2012 203.25p 205.00p 203.25p 204.00p 6649
01/03/2012 203.26p 204.74p 203.26p 204.00p 2308
29/02/2012 206.00p 206.00p 203.00p 203.00p 34100
28/02/2012 205.50p 205.50p 201.42p 205.50p 12478
27/02/2012 201.92p 203.25p 201.50p 203.25p 25414
24/02/2012 202.00p 203.13p 202.00p 203.13p 11405
23/02/2012 202.01p 203.25p 202.00p 202.62p 5527
22/02/2012 204.73p 204.73p 201.00p 203.50p 160425
21/02/2012 205.33p 205.33p 201.50p 203.25p 12678
20/02/2012 204.25p 204.25p 201.51p 203.25p 46531
17/02/2012 204.00p 204.00p 201.78p 203.25p 12842
16/02/2012 202.25p 202.50p 201.50p 202.13p 23281
15/02/2012 202.00p 206.00p 201.65p 204.50p 81909
14/02/2012 200.00p 200.00p 197.25p 198.50p 14769
13/02/2012 201.00p 201.00p 198.50p 198.75p 145534
10/02/2012 198.25p 198.25p 197.00p 197.63p 11951
09/02/2012 196.72p 201.00p 196.72p 201.00p 31868
08/02/2012 198.00p 200.08p 196.00p 198.25p 12413
07/02/2012 196.50p 198.00p 196.50p 198.00p 6199
06/02/2012 196.00p 197.00p 195.27p 197.00p 25417
03/02/2012 196.00p 197.00p 193.50p 196.50p 28351
02/02/2012 192.75p 194.55p 192.50p 194.50p 19939
01/02/2012 193.75p 196.00p 189.50p 189.50p 76995
31/01/2012 192.25p 196.00p 191.25p 193.62p 26866
30/01/2012 194.00p 195.25p 192.00p 195.25p 47480
27/01/2012 195.82p 196.75p 194.50p 194.50p 2302
26/01/2012 191.36p 196.05p 191.36p 194.50p 11230
25/01/2012 190.50p 194.50p 190.50p 193.50p 6726
24/01/2012 193.50p 194.12p 191.54p 193.00p 34564
23/01/2012 192.75p 194.75p 191.00p 194.38p 27257
20/01/2012 191.15p 192.38p 191.15p 192.38p 4610
19/01/2012 191.50p 193.58p 190.17p 192.75p 25784
18/01/2012 190.37p 191.50p 190.37p 191.50p 17822
17/01/2012 190.90p 190.90p 190.00p 190.00p 750
16/01/2012 187.75p 187.75p 185.50p 187.25p 6629
13/01/2012 189.00p 189.50p 185.00p 187.00p 29828
12/01/2012 186.00p 190.00p 186.00p 190.00p 12158

*Close Price adjusted for both dividends and splits