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
22/02/2019 325.00p 327.00p 321.50p 327.00p 92936
21/02/2019 324.00p 327.50p 320.00p 321.50p 71539
20/02/2019 325.00p 328.65p 324.00p 324.50p 63117
19/02/2019 327.00p 327.03p 322.00p 323.00p 52406
18/02/2019 326.00p 327.58p 326.00p 327.00p 31504
15/02/2019 324.00p 325.60p 323.00p 324.50p 50038
14/02/2019 325.00p 325.97p 321.75p 323.50p 105498
13/02/2019 323.00p 324.47p 321.30p 324.00p 96821
12/02/2019 318.00p 322.00p 315.70p 320.50p 84328
11/02/2019 306.00p 321.00p 302.20p 314.50p 84948
08/02/2019 306.00p 306.00p 301.80p 306.00p 144706
07/02/2019 306.00p 307.90p 303.50p 303.50p 77074
06/02/2019 307.00p 309.00p 304.20p 307.00p 36594
05/02/2019 306.00p 308.00p 304.00p 308.00p 41102
04/02/2019 302.00p 305.00p 301.60p 303.50p 179308
01/02/2019 298.00p 303.00p 297.00p 303.00p 145035
31/01/2019 299.00p 303.00p 297.06p 303.00p 37010
30/01/2019 298.00p 299.40p 294.00p 299.00p 546531
29/01/2019 295.00p 297.50p 295.00p 297.50p 531580
28/01/2019 295.00p 297.00p 294.00p 295.00p 56837
25/01/2019 297.00p 299.00p 297.00p 299.00p 16213
24/01/2019 296.00p 297.60p 292.03p 294.50p 15391
23/01/2019 297.00p 297.00p 294.00p 295.50p 79267
22/01/2019 298.00p 299.25p 296.00p 297.50p 41935
21/01/2019 300.00p 302.00p 296.03p 302.00p 92677
18/01/2019 295.00p 299.50p 294.03p 299.50p 44031
17/01/2019 293.00p 297.60p 292.03p 294.00p 87983
16/01/2019 296.00p 300.55p 294.83p 298.50p 12776
15/01/2019 296.00p 301.12p 296.00p 298.00p 16467
14/01/2019 302.00p 302.00p 293.88p 302.00p 3522
11/01/2019 300.00p 301.34p 294.88p 299.50p 13309
10/01/2019 300.00p 301.23p 295.00p 298.50p 25027
09/01/2019 299.00p 299.75p 295.40p 299.00p 22785
08/01/2019 296.00p 297.50p 290.00p 293.00p 23396
07/01/2019 294.00p 297.45p 293.00p 294.00p 16308
04/01/2019 292.00p 293.45p 289.66p 293.00p 17291
03/01/2019 292.00p 292.00p 286.33p 292.00p 11199
02/01/2019 291.00p 293.00p 285.20p 293.00p 8920
31/12/2018 292.30p 293.80p 290.00p 293.00p 9513
28/12/2018 292.00p 292.40p 286.00p 286.00p 3504
27/12/2018 286.00p 295.82p 285.00p 287.00p 16467
24/12/2018 287.00p 293.30p 287.00p 287.00p 5250
21/12/2018 291.00p 296.00p 289.92p 296.00p 15693
20/12/2018 293.00p 293.00p 287.00p 293.00p 30254
19/12/2018 295.00p 296.92p 294.00p 296.00p 12643
18/12/2018 295.00p 296.30p 293.15p 294.00p 8160
17/12/2018 296.00p 299.72p 296.00p 296.00p 1445
14/12/2018 298.10p 298.10p 295.54p 297.50p 7271
13/12/2018 302.55p 303.84p 299.06p 301.00p 7653
12/12/2018 300.72p 300.72p 298.60p 300.00p 6938
11/12/2018 297.00p 300.00p 294.65p 299.50p 9152
10/12/2018 296.00p 296.70p 291.62p 296.00p 35381
07/12/2018 301.00p 301.00p 299.65p 300.50p 10358
06/12/2018 303.00p 303.12p 295.60p 298.50p 15070
05/12/2018 306.30p 307.50p 303.15p 307.50p 15840
04/12/2018 305.50p 309.28p 305.50p 309.00p 14541
03/12/2018 309.00p 311.64p 304.00p 304.00p 27468
30/11/2018 301.00p 305.48p 301.00p 304.50p 13712
29/11/2018 304.00p 306.90p 300.00p 300.00p 17652
28/11/2018 304.90p 305.50p 304.00p 305.50p 4654
27/11/2018 302.50p 305.00p 302.50p 305.00p 991
26/11/2018 301.00p 306.00p 297.30p 304.00p 20484
23/11/2018 297.00p 300.00p 294.47p 299.50p 13161
22/11/2018 297.00p 300.64p 294.00p 297.00p 25950
21/11/2018 294.00p 302.00p 294.00p 302.00p 17801
20/11/2018 298.00p 299.68p 296.67p 298.00p 8969
19/11/2018 300.00p 302.00p 299.00p 301.50p 18976
16/11/2018 299.00p 303.75p 299.00p 301.50p 28776
15/11/2018 296.00p 307.00p 295.00p 307.00p 31668
14/11/2018 290.00p 293.98p 290.00p 293.50p 15865
13/11/2018 289.00p 294.26p 289.00p 294.00p 56689
12/11/2018 293.00p 294.40p 291.40p 292.50p 16716
09/11/2018 290.00p 292.97p 289.00p 290.00p 11289
08/11/2018 297.00p 299.75p 294.52p 296.00p 13631
07/11/2018 294.00p 299.00p 294.00p 296.50p 24987
06/11/2018 300.00p 300.00p 293.00p 296.00p 18649
05/11/2018 295.00p 297.00p 293.00p 294.50p 36187
02/11/2018 304.00p 307.00p 300.00p 302.00p 27727
01/11/2018 296.00p 298.00p 290.82p 296.00p 17977
31/10/2018 293.00p 295.00p 290.00p 293.00p 55927
30/10/2018 289.00p 291.00p 286.57p 289.00p 10395
29/10/2018 285.00p 290.40p 285.00p 288.50p 106186
26/10/2018 286.00p 289.40p 285.00p 287.00p 31242
25/10/2018 291.00p 292.96p 289.50p 292.00p 16783
24/10/2018 294.00p 294.00p 291.00p 294.00p 31765
23/10/2018 290.00p 291.97p 288.00p 290.00p 61081
22/10/2018 296.00p 297.01p 294.00p 296.00p 30201
19/10/2018 295.00p 295.00p 290.00p 293.50p 90118
18/10/2018 295.00p 295.00p 289.00p 290.00p 35771
17/10/2018 296.00p 297.54p 293.00p 294.50p 26459
16/10/2018 290.00p 294.00p 289.00p 294.00p 38828
15/10/2018 294.00p 294.00p 290.00p 294.00p 26231
12/10/2018 288.00p 296.00p 287.50p 296.00p 53332
11/10/2018 290.00p 291.00p 279.00p 283.00p 73182
10/10/2018 305.00p 308.95p 298.00p 298.00p 31656
09/10/2018 306.00p 310.00p 305.00p 308.50p 25254
08/10/2018 314.00p 314.00p 305.00p 309.00p 20798
05/10/2018 311.00p 312.00p 308.00p 312.00p 15971
04/10/2018 314.00p 317.00p 310.00p 310.00p 25940
03/10/2018 316.00p 318.50p 314.60p 318.50p 36557
02/10/2018 316.00p 321.00p 315.60p 318.00p 45692
01/10/2018 315.00p 318.75p 315.00p 318.50p 48499
28/09/2018 315.00p 317.40p 315.00p 315.00p 22938
27/09/2018 314.00p 317.00p 314.00p 316.50p 9820
26/09/2018 316.00p 317.50p 314.00p 314.00p 18165
25/09/2018 317.00p 317.00p 314.63p 316.00p 1015
24/09/2018 315.00p 317.00p 314.21p 315.00p 1952
21/09/2018 317.00p 320.00p 314.49p 320.00p 26310
20/09/2018 314.00p 315.00p 311.95p 315.00p 16691
19/09/2018 312.00p 314.25p 310.00p 311.50p 44923
18/09/2018 312.00p 312.00p 310.00p 311.50p 36273
17/09/2018 310.00p 312.00p 309.00p 310.00p 51025
14/09/2018 312.00p 313.00p 309.80p 311.00p 44164
13/09/2018 308.00p 312.94p 307.00p 310.00p 27356
12/09/2018 309.00p 310.65p 305.00p 310.50p 18952
11/09/2018 308.00p 312.00p 305.00p 308.00p 53280
10/09/2018 309.00p 310.92p 306.45p 309.00p 20581
07/09/2018 308.00p 311.43p 303.47p 310.00p 61977
06/09/2018 312.00p 315.00p 311.00p 312.00p 30594
05/09/2018 316.00p 318.50p 313.00p 315.00p 35117
04/09/2018 326.00p 326.00p 320.00p 321.00p 17836
03/09/2018 326.00p 327.00p 322.10p 324.50p 11334
31/08/2018 322.00p 324.00p 321.00p 323.00p 23745
30/08/2018 323.00p 326.00p 322.00p 326.00p 16827
29/08/2018 328.00p 328.00p 322.54p 328.00p 3936
28/08/2018 324.00p 327.00p 324.00p 325.50p 37177
24/08/2018 322.00p 322.00p 319.00p 320.00p 25336
23/08/2018 321.00p 322.00p 319.40p 322.00p 7941
22/08/2018 320.00p 321.22p 318.30p 320.00p 47275
21/08/2018 322.00p 323.00p 319.29p 323.00p 21710
20/08/2018 322.00p 322.00p 319.10p 321.00p 40391
17/08/2018 317.00p 321.50p 317.00p 317.50p 10243
16/08/2018 315.00p 320.16p 313.11p 318.00p 99054
15/08/2018 320.00p 322.25p 312.00p 313.50p 48438
14/08/2018 322.00p 324.00p 320.50p 320.50p 51235
13/08/2018 324.00p 325.00p 320.03p 325.00p 24808
10/08/2018 322.00p 325.56p 322.00p 325.00p 29178
09/08/2018 327.00p 327.97p 325.00p 326.50p 28994
08/08/2018 324.00p 327.00p 323.10p 325.00p 283009
07/08/2018 325.00p 325.00p 320.55p 322.00p 63096
06/08/2018 320.00p 324.00p 317.00p 321.50p 45022
03/08/2018 317.00p 321.00p 314.68p 321.00p 31903
02/08/2018 318.00p 319.65p 314.00p 317.00p 30719
01/08/2018 322.00p 325.40p 321.00p 322.00p 18946
31/07/2018 323.00p 327.00p 321.00p 327.00p 10170
30/07/2018 325.23p 325.23p 320.12p 323.50p 21449
27/07/2018 325.00p 326.50p 322.83p 326.50p 38804
26/07/2018 326.00p 326.00p 321.00p 325.00p 16558
25/07/2018 323.00p 323.70p 320.00p 320.00p 22121
24/07/2018 322.00p 324.00p 319.15p 324.00p 493002
23/07/2018 320.00p 320.20p 319.00p 319.00p 13415
20/07/2018 322.00p 322.00p 319.03p 320.00p 17615
19/07/2018 321.00p 322.50p 318.03p 322.50p 4282
18/07/2018 322.00p 322.03p 320.00p 322.00p 53066
17/07/2018 319.00p 321.50p 318.00p 321.50p 31325
16/07/2018 323.00p 325.20p 319.00p 321.50p 28450
13/07/2018 324.00p 325.50p 322.03p 324.00p 16602
12/07/2018 323.00p 324.00p 315.00p 322.00p 18158
11/07/2018 322.00p 322.00p 316.03p 319.00p 10758
10/07/2018 320.00p 322.00p 319.00p 322.00p 30005
09/07/2018 322.00p 322.88p 320.00p 321.00p 40618
06/07/2018 322.00p 325.50p 319.00p 319.00p 13073
05/07/2018 321.00p 325.50p 321.00p 323.00p 29685
04/07/2018 328.00p 328.00p 322.03p 328.00p 27252
03/07/2018 323.00p 327.00p 323.00p 327.00p 15444
02/07/2018 324.00p 327.60p 323.00p 325.00p 205331
29/06/2018 332.00p 333.00p 327.00p 328.00p 73648
28/06/2018 323.00p 327.90p 322.00p 326.00p 17806
27/06/2018 325.00p 329.00p 324.00p 329.00p 10274
26/06/2018 325.00p 326.90p 322.70p 325.00p 20053
25/06/2018 324.00p 327.90p 322.00p 323.50p 12899
22/06/2018 327.00p 328.16p 326.50p 327.00p 9029
21/06/2018 326.00p 329.18p 325.00p 326.00p 215147
20/06/2018 330.00p 330.00p 324.50p 327.00p 26490
19/06/2018 326.00p 328.00p 323.87p 326.50p 24914
18/06/2018 332.00p 332.00p 327.00p 330.00p 33588
15/06/2018 335.00p 335.00p 328.00p 333.00p 28481
14/06/2018 330.00p 333.00p 328.00p 333.00p 38265
13/06/2018 332.00p 336.00p 331.00p 333.00p 62803
12/06/2018 330.00p 334.00p 330.00p 334.00p 27975
11/06/2018 330.00p 335.16p 330.00p 331.00p 50397
08/06/2018 331.00p 333.45p 330.00p 332.50p 16952
07/06/2018 331.00p 337.00p 331.00p 337.00p 17397
06/06/2018 331.00p 336.00p 331.00p 334.00p 39733
05/06/2018 330.00p 334.00p 330.00p 333.50p 29645
04/06/2018 329.00p 335.00p 329.00p 335.00p 25910
01/06/2018 327.00p 334.23p 327.00p 331.50p 18291
31/05/2018 331.00p 331.00p 328.05p 330.00p 3189
30/05/2018 330.75p 331.50p 327.66p 331.50p 52330
29/05/2018 329.00p 335.00p 328.35p 329.00p 16927
25/05/2018 334.00p 336.00p 334.00p 335.00p 21721
24/05/2018 332.00p 334.50p 329.00p 329.00p 46118
23/05/2018 338.00p 338.00p 329.99p 338.00p 19820
22/05/2018 336.48p 337.00p 332.70p 334.50p 9727
21/05/2018 334.00p 336.30p 333.00p 333.00p 12773
18/05/2018 332.00p 336.00p 330.30p 332.00p 79514
17/05/2018 335.75p 335.75p 333.00p 333.50p 8574
16/05/2018 339.00p 339.96p 335.00p 339.00p 16169
15/05/2018 337.00p 339.00p 334.00p 335.00p 46144
14/05/2018 339.00p 340.87p 337.02p 339.00p 35789

*Close Price adjusted for both dividends and splits