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
06/12/2019 332.00p 334.52p 330.50p 334.50p 15000
05/12/2019 335.00p 333.30p 330.96p 331.00p 8628
04/12/2019 335.00p 332.30p 331.00p 331.00p 10214
03/12/2019 335.00p 335.00p 331.96p 333.00p 21989
02/12/2019 337.00p 337.49p 333.64p 335.00p 20666
29/11/2019 336.00p 338.00p 336.00p 337.00p 10749
28/11/2019 338.00p 338.98p 334.93p 338.00p 24949
27/11/2019 339.00p 340.00p 338.34p 339.50p 13439
26/11/2019 339.00p 339.28p 333.29p 337.00p 32846
25/11/2019 337.00p 340.15p 335.13p 337.00p 141160
22/11/2019 339.00p 344.00p 335.80p 342.00p 19227
21/11/2019 338.00p 340.50p 337.50p 340.50p 3958
20/11/2019 341.00p 342.50p 338.96p 342.50p 15216
19/11/2019 343.00p 343.10p 338.96p 341.50p 31930
18/11/2019 340.00p 341.00p 336.18p 340.50p 20875
15/11/2019 335.00p 339.00p 334.00p 339.00p 10321
14/11/2019 338.00p 338.33p 329.00p 329.00p 25933
13/11/2019 338.00p 339.00p 334.60p 338.00p 35229
12/11/2019 341.00p 341.55p 335.09p 340.50p 29423
11/11/2019 338.00p 338.00p 335.50p 337.00p 26077
08/11/2019 340.00p 340.00p 335.00p 339.00p 132244
07/11/2019 342.00p 342.01p 335.06p 340.00p 80189
06/11/2019 337.00p 343.00p 336.40p 341.00p 45083
05/11/2019 342.00p 342.25p 337.99p 340.50p 32627
04/11/2019 342.00p 342.00p 337.33p 339.00p 22991
01/11/2019 343.00p 343.00p 334.00p 334.00p 12729
31/10/2019 342.00p 342.00p 334.07p 338.50p 12498
30/10/2019 335.00p 341.00p 334.00p 337.00p 24767
29/10/2019 337.00p 339.00p 334.98p 336.50p 53967
28/10/2019 334.00p 337.47p 331.05p 334.00p 18108
25/10/2019 337.00p 338.00p 332.72p 338.00p 21723
24/10/2019 334.00p 335.00p 331.00p 335.00p 14381
23/10/2019 332.00p 334.20p 331.50p 334.00p 12152
22/10/2019 333.60p 333.60p 332.00p 332.00p 8393
21/10/2019 330.40p 331.60p 330.24p 330.50p 4020
18/10/2019 333.00p 333.40p 330.40p 330.50p 20056
17/10/2019 332.00p 335.00p 328.00p 333.50p 17812
16/10/2019 334.00p 335.35p 332.00p 333.50p 13074
15/10/2019 333.00p 335.35p 331.49p 333.00p 9029
14/10/2019 337.00p 337.00p 334.90p 337.00p 6032
11/10/2019 337.00p 339.00p 333.23p 335.00p 15715
10/10/2019 338.00p 339.00p 336.00p 339.00p 7080
09/10/2019 338.00p 338.00p 331.00p 338.00p 12219
08/10/2019 336.00p 336.00p 331.35p 335.00p 13056
07/10/2019 336.00p 337.00p 332.42p 336.00p 9136
04/10/2019 336.00p 337.50p 331.00p 336.00p 25494
03/10/2019 335.00p 337.00p 333.30p 336.00p 19929
02/10/2019 339.00p 339.00p 332.35p 336.50p 16877
01/10/2019 339.00p 341.76p 333.00p 338.00p 36719
30/09/2019 340.00p 342.00p 338.00p 341.00p 22714
27/09/2019 340.00p 343.00p 340.00p 343.00p 12940
26/09/2019 338.00p 340.00p 337.00p 338.50p 29124
25/09/2019 334.00p 339.03p 333.00p 339.00p 50844
24/09/2019 331.00p 340.00p 331.00p 340.00p 6012
23/09/2019 337.86p 338.00p 337.00p 337.00p 655
20/09/2019 340.00p 340.00p 334.00p 340.00p 213003
19/09/2019 336.00p 337.71p 334.00p 337.50p 6695
18/09/2019 339.00p 339.00p 335.57p 339.00p 5735
17/09/2019 338.00p 339.00p 333.03p 337.50p 30091
16/09/2019 336.00p 336.40p 333.04p 334.50p 7073
13/09/2019 333.47p 336.00p 333.47p 336.00p 1931
12/09/2019 335.00p 338.00p 331.75p 336.00p 20897
11/09/2019 333.00p 336.00p 331.00p 335.00p 18162
10/09/2019 333.00p 333.86p 331.80p 333.50p 10506
09/09/2019 333.00p 336.00p 331.10p 336.00p 13392
06/09/2019 334.00p 336.00p 327.35p 336.00p 16855
05/09/2019 330.00p 335.00p 328.00p 330.00p 24643
04/09/2019 330.00p 333.00p 330.00p 332.50p 8493
03/09/2019 329.04p 329.50p 328.20p 329.50p 771
02/09/2019 332.00p 332.00p 327.00p 332.00p 12047
30/08/2019 328.00p 330.50p 326.33p 328.00p 41742
29/08/2019 328.00p 330.75p 325.00p 325.00p 23445
28/08/2019 327.00p 328.60p 323.83p 327.50p 21437
27/08/2019 326.00p 327.00p 320.10p 325.00p 22219
23/08/2019 323.00p 323.00p 319.50p 322.00p 20787
22/08/2019 327.00p 331.12p 320.00p 324.50p 34059
21/08/2019 332.00p 332.00p 329.50p 329.50p 2685
20/08/2019 328.00p 334.00p 327.90p 332.00p 24120
19/08/2019 334.00p 334.00p 325.77p 330.50p 32944
16/08/2019 325.00p 327.20p 322.15p 323.00p 30855
15/08/2019 327.00p 331.50p 319.00p 322.50p 35583
14/08/2019 328.00p 330.68p 326.56p 327.00p 10762
13/08/2019 324.80p 330.50p 324.80p 330.50p 22935
12/08/2019 332.00p 332.00p 326.40p 332.00p 12754
09/08/2019 329.00p 330.77p 328.00p 330.00p 48752
08/08/2019 331.00p 331.00p 328.00p 328.50p 3009938
07/08/2019 328.00p 329.00p 321.54p 329.00p 8767
06/08/2019 325.00p 327.50p 321.77p 327.50p 16357
05/08/2019 323.00p 328.36p 323.00p 328.00p 120019
02/08/2019 335.00p 337.00p 332.00p 337.00p 20662
01/08/2019 340.00p 341.20p 337.45p 340.50p 14813
31/07/2019 336.64p 341.60p 336.64p 340.00p 10161
30/07/2019 345.00p 345.00p 342.32p 344.00p 29405
29/07/2019 340.90p 343.00p 340.00p 342.50p 9649
26/07/2019 342.00p 343.20p 337.40p 343.00p 15104
25/07/2019 340.00p 340.50p 336.00p 340.50p 19277
24/07/2019 338.40p 338.50p 338.40p 338.50p 250
23/07/2019 342.00p 342.00p 336.48p 342.00p 3643
22/07/2019 342.00p 342.00p 337.00p 339.50p 6816
19/07/2019 341.00p 341.00p 337.00p 338.50p 21345
18/07/2019 339.00p 339.00p 333.42p 338.00p 10925
17/07/2019 340.00p 341.00p 336.00p 339.50p 28195
16/07/2019 338.00p 340.00p 335.00p 340.00p 24788
15/07/2019 337.00p 341.00p 337.00p 340.50p 16902
12/07/2019 338.20p 339.37p 336.35p 338.50p 77075
11/07/2019 337.00p 338.50p 331.06p 336.50p 24407
10/07/2019 336.00p 337.35p 333.00p 336.50p 28905
09/07/2019 337.00p 337.68p 331.49p 337.50p 17100
08/07/2019 334.32p 339.06p 332.75p 336.00p 17345
05/07/2019 338.00p 342.00p 334.08p 340.00p 7443
04/07/2019 338.00p 341.07p 334.75p 339.00p 49259
03/07/2019 336.38p 337.84p 332.40p 336.50p 152401
02/07/2019 336.00p 337.00p 332.10p 337.00p 24415
01/07/2019 335.00p 337.00p 332.25p 336.00p 22719
28/06/2019 332.00p 333.48p 331.40p 332.00p 116513
27/06/2019 331.40p 333.82p 330.06p 331.50p 6095
26/06/2019 330.00p 334.00p 329.00p 331.50p 53968
25/06/2019 331.00p 335.70p 331.00p 333.50p 12725
24/06/2019 334.00p 335.00p 328.54p 335.00p 17701
21/06/2019 334.00p 334.00p 328.32p 334.00p 5690
20/06/2019 330.00p 330.44p 326.64p 330.00p 98938
19/06/2019 323.00p 328.96p 323.00p 326.00p 31593
18/06/2019 324.83p 327.76p 323.25p 327.00p 4056
17/06/2019 321.75p 325.45p 321.75p 322.50p 4136
14/06/2019 322.00p 323.00p 319.00p 321.50p 10798
13/06/2019 322.00p 323.00p 319.00p 323.00p 14576
12/06/2019 323.50p 326.14p 322.80p 323.00p 5074
11/06/2019 324.00p 327.50p 324.00p 326.00p 20381
10/06/2019 321.40p 324.20p 321.30p 322.50p 8433
07/06/2019 318.00p 320.80p 316.00p 320.00p 22881
06/06/2019 317.00p 319.80p 315.00p 317.00p 24080
05/06/2019 318.00p 319.30p 315.00p 318.00p 13077
04/06/2019 319.00p 320.00p 315.00p 318.00p 17248
03/06/2019 317.35p 317.35p 314.82p 316.00p 8607
31/05/2019 317.00p 318.52p 316.33p 317.00p 5216
30/05/2019 315.07p 318.52p 315.07p 318.50p 6736
29/05/2019 315.00p 315.96p 313.80p 315.50p 10694
28/05/2019 317.00p 320.68p 315.19p 320.00p 37008
24/05/2019 312.00p 315.50p 312.00p 315.00p 3736
23/05/2019 318.00p 318.00p 313.60p 315.00p 14929
22/05/2019 315.00p 318.00p 314.72p 318.00p 16337
21/05/2019 316.44p 316.44p 312.50p 312.50p 101106
20/05/2019 314.00p 315.00p 311.00p 314.50p 59200
17/05/2019 318.20p 318.20p 314.90p 316.50p 10827
16/05/2019 316.00p 319.00p 314.83p 319.00p 15369
15/05/2019 316.00p 321.50p 315.00p 319.00p 8541
14/05/2019 314.72p 316.00p 314.72p 316.00p 417
13/05/2019 317.00p 322.34p 316.33p 318.50p 15491
10/05/2019 321.00p 322.73p 318.48p 321.50p 32826
09/05/2019 319.00p 322.41p 318.00p 322.00p 18521
08/05/2019 320.03p 326.00p 320.03p 326.00p 36256
07/05/2019 323.00p 326.00p 321.07p 326.00p 60462
03/05/2019 328.73p 330.50p 327.49p 330.50p 128788
02/05/2019 329.00p 330.70p 328.50p 328.50p 36377
01/05/2019 329.00p 329.50p 327.50p 329.00p 5903
30/04/2019 329.00p 329.00p 327.00p 329.00p 50928
29/04/2019 327.00p 329.00p 326.03p 329.00p 34067
26/04/2019 328.00p 329.00p 326.00p 329.00p 16842
25/04/2019 328.00p 330.00p 327.00p 330.00p 52632
24/04/2019 328.00p 331.00p 325.03p 331.00p 23200
23/04/2019 330.00p 332.00p 328.34p 331.50p 30333
18/04/2019 322.00p 330.00p 322.00p 330.00p 63275
17/04/2019 329.00p 329.00p 326.50p 329.00p 122562
16/04/2019 327.00p 328.78p 324.65p 328.50p 37404
15/04/2019 330.00p 330.00p 324.30p 327.00p 17200
12/04/2019 326.00p 329.00p 326.00p 328.50p 42024
11/04/2019 325.00p 328.00p 323.00p 328.00p 38666
10/04/2019 325.00p 327.00p 323.34p 327.00p 29278
09/04/2019 326.00p 326.50p 321.30p 326.50p 171484
08/04/2019 325.00p 326.50p 322.50p 326.50p 87333
05/04/2019 325.00p 326.00p 320.92p 325.00p 50247
04/04/2019 323.00p 325.50p 322.64p 325.50p 29586
03/04/2019 322.00p 325.00p 320.39p 323.50p 39185
02/04/2019 322.00p 325.85p 322.00p 322.00p 33427
01/04/2019 325.00p 325.50p 322.00p 324.50p 32801
29/03/2019 322.00p 325.00p 318.52p 325.00p 22230
28/03/2019 316.00p 318.00p 311.82p 318.00p 30269
27/03/2019 315.00p 316.00p 312.11p 316.00p 38207
26/03/2019 314.00p 315.96p 312.00p 313.00p 46767
25/03/2019 314.00p 316.45p 311.21p 313.50p 41854
22/03/2019 319.00p 320.10p 316.27p 317.00p 43789
21/03/2019 317.00p 320.00p 314.30p 320.00p 25335
20/03/2019 316.00p 318.70p 313.80p 318.00p 42336
19/03/2019 318.00p 318.50p 316.50p 318.50p 17087
18/03/2019 318.00p 319.00p 316.00p 316.50p 40243
15/03/2019 316.00p 316.00p 313.00p 313.00p 76803
14/03/2019 314.00p 317.00p 311.00p 315.00p 22968
13/03/2019 317.00p 319.00p 317.00p 317.00p 42546
12/03/2019 318.00p 320.00p 317.00p 320.00p 22030
11/03/2019 317.00p 318.50p 313.11p 317.00p 57109
08/03/2019 314.00p 316.01p 313.00p 315.50p 53733
07/03/2019 317.00p 318.96p 314.06p 318.00p 24703
06/03/2019 320.00p 320.00p 318.00p 319.00p 28593
05/03/2019 320.00p 320.00p 318.00p 319.50p 23479
04/03/2019 319.00p 319.00p 316.94p 319.00p 38128
01/03/2019 318.00p 318.49p 314.79p 318.00p 37280
28/02/2019 318.00p 319.01p 315.00p 317.00p 47198
27/02/2019 321.00p 323.50p 319.00p 319.00p 72201
26/02/2019 327.00p 327.00p 319.00p 322.50p 40413
25/02/2019 328.00p 329.96p 324.50p 324.50p 76242

*Close Price adjusted for both dividends and splits