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
11/01/2012 185.00p 187.75p 184.00p 184.00p 7868
10/01/2012 183.65p 186.25p 183.65p 186.25p 4916
09/01/2012 183.25p 186.75p 182.25p 184.25p 21393
06/01/2012 182.50p 183.25p 182.50p 183.25p 2518
05/01/2012 180.00p 183.75p 180.00p 183.75p 55900
04/01/2012 181.00p 181.50p 181.00p 181.00p 19568
03/01/2012 180.00p 185.65p 179.50p 180.00p 114357
30/12/2011 180.50p 183.00p 180.00p 181.12p 48336
29/12/2011 177.25p 180.88p 177.25p 180.50p 380594
28/12/2011 178.75p 182.50p 177.00p 181.00p 34074
23/12/2011 179.00p 180.88p 179.00p 180.88p 2517
22/12/2011 176.25p 180.49p 176.25p 177.75p 15105
21/12/2011 176.25p 181.50p 176.00p 176.00p 47662
20/12/2011 176.25p 178.00p 175.00p 177.50p 411691
19/12/2011 176.00p 180.00p 174.25p 174.25p 42298
16/12/2011 177.50p 182.00p 176.50p 180.25p 53003
15/12/2011 179.75p 180.25p 175.30p 178.38p 9494
14/12/2011 181.25p 184.25p 179.00p 184.00p 43367
13/12/2011 180.00p 183.24p 179.75p 179.75p 32880
12/12/2011 181.00p 184.64p 177.91p 178.75p 26520
09/12/2011 180.00p 183.75p 180.00p 180.00p 11754
08/12/2011 185.25p 188.25p 181.50p 182.50p 7566
07/12/2011 185.50p 188.25p 185.50p 188.25p 12099
06/12/2011 182.50p 184.50p 182.00p 184.50p 2829
05/12/2011 189.80p 189.80p 182.67p 183.00p 33389
02/12/2011 184.75p 185.50p 184.75p 185.50p 2579
01/12/2011 185.25p 188.00p 182.50p 182.50p 60444
30/11/2011 177.50p 184.50p 177.50p 183.25p 24252
29/11/2011 178.25p 180.50p 178.00p 178.00p 3990
28/11/2011 176.00p 180.00p 173.00p 173.00p 5801
25/11/2011 172.50p 175.37p 172.25p 175.37p 22243
24/11/2011 177.74p 178.75p 175.50p 175.50p 2986
23/11/2011 175.25p 177.00p 173.50p 173.50p 43730
22/11/2011 179.25p 180.25p 175.50p 178.50p 34562
21/11/2011 178.75p 179.25p 176.00p 178.50p 12252
18/11/2011 180.00p 181.88p 178.50p 181.88p 39115
17/11/2011 182.10p 183.50p 182.00p 183.50p 4468
16/11/2011 181.00p 186.00p 181.00p 185.00p 6554
15/11/2011 185.75p 185.75p 181.25p 184.50p 3545
14/11/2011 181.32p 187.00p 181.32p 184.63p 8583
11/11/2011 184.75p 185.00p 180.25p 180.25p 3001
10/11/2011 182.00p 184.26p 177.25p 181.75p 50711
09/11/2011 187.25p 187.25p 183.00p 186.00p 10244
08/11/2011 189.93p 189.93p 184.00p 186.25p 8909
07/11/2011 182.50p 189.50p 182.50p 186.87p 8918
04/11/2011 187.00p 188.50p 187.00p 188.50p 6471
03/11/2011 184.00p 191.00p 184.00p 187.50p 2195
02/11/2011 190.00p 194.00p 187.00p 194.00p 18745
01/11/2011 187.30p 190.00p 183.25p 190.00p 20855
31/10/2011 186.25p 193.74p 186.25p 189.50p 264541
28/10/2011 186.00p 195.00p 186.00p 195.00p 15644
27/10/2011 189.00p 192.00p 188.50p 189.50p 8187
26/10/2011 183.00p 187.59p 182.56p 184.50p 28125
25/10/2011 184.50p 188.25p 182.50p 182.50p 39666
24/10/2011 185.00p 189.50p 184.25p 186.63p 18671
21/10/2011 179.25p 186.75p 179.25p 183.50p 279574
20/10/2011 180.75p 184.75p 180.00p 180.00p 3813
19/10/2011 184.25p 185.00p 182.30p 183.50p 18152
18/10/2011 184.00p 186.25p 182.00p 183.50p 16793
17/10/2011 187.00p 187.50p 186.50p 186.50p 16000
14/10/2011 187.75p 189.75p 185.50p 187.50p 34863
13/10/2011 186.00p 190.00p 185.00p 185.00p 15699
12/10/2011 187.00p 189.75p 186.00p 188.00p 13187
11/10/2011 189.00p 189.00p 186.00p 187.50p 30769
10/10/2011 183.11p 187.00p 183.11p 186.00p 37503
07/10/2011 186.00p 187.75p 182.50p 183.00p 24812
06/10/2011 185.75p 185.75p 183.00p 183.00p 7327
05/10/2011 180.74p 180.75p 179.75p 179.75p 4439
04/10/2011 175.50p 180.00p 175.50p 177.50p 8183
03/10/2011 172.00p 183.25p 171.75p 183.25p 44715
30/09/2011 187.00p 187.00p 183.00p 183.00p 3286
29/09/2011 187.00p 188.25p 181.00p 184.88p 9689
28/09/2011 184.25p 186.00p 181.00p 183.50p 15186
27/09/2011 188.50p 188.50p 182.25p 184.63p 12150
26/09/2011 179.75p 182.50p 179.50p 179.50p 11170
23/09/2011 178.00p 181.00p 178.00p 181.00p 6323
22/09/2011 178.50p 181.00p 178.00p 181.00p 25586
21/09/2011 185.00p 191.02p 184.50p 187.00p 38557
20/09/2011 183.25p 189.00p 183.25p 187.75p 14184
19/09/2011 184.50p 189.12p 184.25p 186.50p 17606
16/09/2011 187.00p 187.00p 187.00p 187.00p 73
15/09/2011 188.00p 194.00p 187.00p 191.50p 20305
14/09/2011 187.00p 187.00p 184.75p 187.00p 7028
13/09/2011 187.00p 190.50p 183.00p 190.50p 27654
12/09/2011 188.26p 188.26p 184.25p 187.00p 7450
09/09/2011 191.00p 193.24p 190.00p 190.75p 16920
08/09/2011 198.01p 198.01p 194.00p 194.00p 440
07/09/2011 193.25p 198.00p 190.95p 196.00p 22881
06/09/2011 186.25p 191.50p 186.00p 191.50p 10760
05/09/2011 191.28p 191.28p 188.00p 190.50p 8959
02/09/2011 191.00p 193.76p 191.00p 193.00p 4952
01/09/2011 193.00p 195.50p 193.00p 195.50p 7400
31/08/2011 192.00p 196.50p 188.00p 196.50p 88674
30/08/2011 186.00p 191.75p 186.00p 189.75p 73444
26/08/2011 186.00p 186.00p 184.25p 184.25p 2168
25/08/2011 188.15p 188.15p 186.75p 186.75p 600
24/08/2011 184.00p 188.00p 181.00p 186.87p 49273
23/08/2011 189.00p 189.00p 185.63p 185.63p 2783
22/08/2011 184.00p 186.50p 178.75p 180.00p 15942
19/08/2011 182.50p 187.75p 180.75p 180.75p 7942
18/08/2011 192.00p 192.00p 188.50p 191.00p 45684
17/08/2011 197.75p 198.25p 191.50p 195.62p 17614
16/08/2011 196.91p 196.91p 191.25p 194.62p 23120
15/08/2011 196.75p 198.00p 191.51p 198.00p 25667
12/08/2011 190.50p 194.50p 190.50p 191.75p 8029
11/08/2011 190.00p 195.00p 189.00p 192.75p 44053
10/08/2011 191.75p 193.00p 190.43p 190.88p 1889
09/08/2011 188.00p 191.00p 186.00p 191.00p 32943
08/08/2011 189.00p 194.00p 189.00p 191.00p 33551
05/08/2011 199.25p 211.00p 196.12p 196.12p 39624
04/08/2011 217.75p 217.75p 211.00p 211.00p 3669
03/08/2011 213.25p 219.25p 210.75p 210.75p 15229
02/08/2011 220.25p 220.70p 220.00p 220.00p 20312
01/08/2011 215.25p 215.25p 213.75p 213.75p 22655
29/07/2011 212.25p 217.75p 211.00p 216.50p 33276
28/07/2011 219.10p 219.10p 213.90p 216.50p 7995
27/07/2011 215.00p 221.00p 214.00p 220.00p 7569
26/07/2011 221.43p 221.59p 216.50p 218.50p 8940
25/07/2011 214.75p 221.02p 214.75p 218.13p 132910
22/07/2011 217.00p 223.25p 215.50p 223.25p 340557
21/07/2011 222.95p 222.95p 217.50p 218.00p 7900
20/07/2011 219.75p 222.13p 215.50p 222.13p 11056
19/07/2011 213.00p 216.25p 212.50p 214.25p 22418
18/07/2011 212.25p 219.90p 212.25p 215.63p 10044
15/07/2011 219.65p 220.00p 213.67p 220.00p 35613
14/07/2011 215.75p 218.00p 215.75p 217.88p 1812
13/07/2011 216.75p 219.50p 212.50p 217.25p 32443
12/07/2011 215.50p 215.50p 212.00p 213.75p 14733
11/07/2011 212.00p 218.50p 212.00p 216.50p 35754
08/07/2011 214.75p 218.50p 212.00p 212.00p 4340
07/07/2011 215.75p 217.50p 213.50p 215.50p 22823
06/07/2011 212.50p 214.00p 212.50p 213.00p 22858
05/07/2011 212.25p 214.00p 212.25p 214.00p 2650
04/07/2011 213.50p 214.00p 211.88p 211.88p 9340
01/07/2011 210.00p 211.88p 210.00p 211.88p 13670
30/06/2011 209.75p 214.00p 209.75p 214.00p 14028
29/06/2011 209.42p 211.00p 207.38p 207.38p 19875
28/06/2011 203.00p 208.00p 203.00p 208.00p 28830
27/06/2011 206.75p 208.00p 204.31p 208.00p 10475
24/06/2011 203.25p 206.90p 203.25p 204.50p 16436
23/06/2011 205.50p 206.50p 204.12p 204.12p 17736
22/06/2011 204.01p 206.75p 204.01p 204.25p 15866
21/06/2011 203.75p 206.75p 200.75p 200.75p 16800
20/06/2011 200.00p 204.25p 199.00p 200.00p 11587
17/06/2011 205.00p 206.00p 201.75p 206.00p 12953
16/06/2011 203.25p 208.20p 201.90p 202.87p 18537
15/06/2011 209.93p 210.75p 203.25p 207.00p 9960
14/06/2011 211.03p 211.03p 205.27p 207.63p 45459
13/06/2011 203.75p 210.00p 203.75p 206.87p 36103
10/06/2011 210.65p 210.65p 205.45p 206.50p 5152
09/06/2011 210.90p 210.90p 207.63p 207.63p 2535
08/06/2011 207.00p 210.25p 205.25p 207.75p 15192
07/06/2011 211.50p 211.50p 208.00p 209.25p 29818
06/06/2011 209.50p 212.00p 209.50p 212.00p 18844
03/06/2011 209.00p 212.00p 208.50p 209.75p 187861
02/06/2011 207.50p 209.00p 205.75p 209.00p 10059
01/06/2011 208.50p 211.00p 205.75p 211.00p 58968
31/05/2011 209.75p 209.75p 208.00p 208.50p 52711
27/05/2011 202.25p 208.50p 202.25p 207.00p 22435
26/05/2011 204.00p 206.47p 204.00p 205.38p 142454
25/05/2011 204.00p 205.80p 203.50p 204.00p 15461
24/05/2011 207.00p 209.65p 206.25p 207.00p 9449
23/05/2011 206.25p 208.12p 203.06p 204.00p 21085
20/05/2011 210.99p 211.00p 209.00p 210.00p 5797
19/05/2011 208.05p 211.00p 208.05p 209.63p 12074
18/05/2011 206.75p 210.65p 206.75p 208.50p 24900
17/05/2011 207.75p 209.00p 205.25p 206.50p 12090
16/05/2011 205.33p 209.00p 205.33p 209.00p 1266
13/05/2011 206.25p 211.00p 206.25p 209.00p 3649
12/05/2011 208.00p 213.00p 205.12p 210.00p 3422
11/05/2011 208.00p 214.50p 207.52p 211.75p 40734
10/05/2011 213.75p 214.50p 213.75p 214.50p 10163
09/05/2011 206.93p 212.00p 206.88p 210.00p 13999
06/05/2011 208.00p 212.53p 206.50p 210.00p 28842
05/05/2011 210.00p 210.00p 206.28p 209.38p 5890
04/05/2011 209.00p 212.18p 207.66p 210.00p 8710
03/05/2011 212.75p 212.75p 210.00p 211.50p 4216
28/04/2011 211.79p 211.79p 207.00p 210.00p 27324
27/04/2011 207.00p 212.25p 206.00p 209.25p 29073
26/04/2011 205.00p 213.00p 205.00p 210.25p 56890
21/04/2011 208.00p 208.00p 207.00p 207.75p 34229
20/04/2011 209.25p 211.50p 206.50p 210.50p 105658
19/04/2011 207.75p 207.75p 204.50p 207.50p 12508
18/04/2011 205.50p 209.00p 205.50p 207.75p 37396
15/04/2011 208.25p 210.00p 205.50p 210.00p 18370
14/04/2011 209.75p 210.00p 206.00p 210.00p 46838
13/04/2011 205.25p 208.50p 204.50p 207.75p 24793
12/04/2011 205.00p 207.50p 203.00p 205.75p 44853
11/04/2011 206.50p 208.00p 205.00p 206.75p 16772
08/04/2011 206.00p 207.50p 204.50p 205.25p 34931
07/04/2011 204.75p 206.00p 203.25p 203.50p 25500
06/04/2011 207.75p 208.75p 204.00p 206.00p 40814
05/04/2011 208.65p 208.65p 203.00p 204.00p 31143
04/04/2011 201.92p 207.90p 201.92p 206.25p 31460
01/04/2011 202.50p 208.00p 202.25p 205.00p 65278
31/03/2011 206.00p 210.00p 202.50p 202.50p 80225
30/03/2011 204.50p 207.65p 204.50p 205.75p 66112
29/03/2011 207.75p 207.75p 202.25p 205.50p 40768
28/03/2011 201.50p 209.00p 201.50p 209.00p 41762
25/03/2011 205.00p 208.04p 203.00p 204.87p 61235

*Close Price adjusted for both dividends and splits