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
11/05/2018 335.00p 340.00p 334.00p 340.00p 36412
10/05/2018 334.23p 336.50p 331.00p 336.50p 24654
09/05/2018 328.00p 333.45p 328.00p 332.00p 19510
08/05/2018 327.35p 332.49p 327.35p 330.50p 11555
04/05/2018 330.75p 330.75p 325.86p 329.00p 9142
03/05/2018 329.40p 329.80p 328.03p 329.50p 50827
02/05/2018 328.00p 330.50p 327.50p 330.50p 18452
01/05/2018 328.00p 328.00p 327.18p 327.50p 12965
30/04/2018 328.00p 328.00p 325.00p 327.00p 74133
27/04/2018 322.72p 326.96p 319.00p 324.50p 19143
26/04/2018 321.00p 322.00p 317.40p 322.00p 8919
25/04/2018 317.00p 322.00p 317.00p 319.00p 26821
24/04/2018 323.00p 324.40p 320.00p 320.50p 26918
23/04/2018 320.00p 322.00p 319.00p 320.00p 28654
20/04/2018 318.00p 320.00p 317.26p 319.00p 6135
19/04/2018 318.00p 320.22p 318.00p 318.00p 17816
18/04/2018 316.00p 319.60p 314.00p 317.50p 50448
17/04/2018 318.16p 318.50p 314.80p 317.00p 29153
16/04/2018 318.00p 322.00p 314.26p 318.00p 36029
13/04/2018 317.00p 320.00p 315.00p 315.50p 44489
12/04/2018 318.00p 321.00p 317.00p 318.00p 16982
11/04/2018 321.00p 321.00p 317.00p 321.00p 27166
10/04/2018 314.00p 319.80p 314.00p 319.00p 27125
09/04/2018 316.00p 319.20p 315.00p 317.00p 44925
06/04/2018 316.00p 320.00p 313.00p 315.50p 51703
05/04/2018 316.00p 320.00p 314.00p 320.00p 62418
04/04/2018 313.00p 314.10p 308.00p 313.00p 69609
03/04/2018 318.00p 319.00p 313.85p 319.00p 82288
29/03/2018 319.00p 319.00p 314.00p 318.00p 23795
28/03/2018 317.00p 319.25p 314.00p 316.00p 61713
27/03/2018 319.00p 323.00p 317.00p 319.00p 45011
26/03/2018 312.70p 318.59p 311.83p 314.50p 41271
23/03/2018 319.00p 319.00p 311.00p 317.00p 35752
22/03/2018 322.00p 328.20p 322.00p 322.00p 13077
21/03/2018 326.00p 329.00p 326.00p 326.00p 17152
20/03/2018 323.00p 329.20p 323.00p 328.00p 24792
19/03/2018 328.00p 331.00p 323.00p 323.00p 27879
16/03/2018 329.00p 333.00p 329.00p 333.00p 25508
15/03/2018 329.00p 332.12p 329.00p 329.00p 17843
14/03/2018 329.00p 331.00p 329.00p 331.00p 1652
13/03/2018 330.00p 333.18p 330.00p 330.00p 10352
12/03/2018 333.30p 333.30p 330.00p 333.00p 38008
09/03/2018 328.00p 333.00p 328.00p 330.00p 29205
08/03/2018 328.00p 330.00p 324.90p 328.00p 79408
07/03/2018 325.56p 327.56p 324.40p 326.50p 32384
06/03/2018 333.00p 333.00p 325.00p 328.00p 22870
05/03/2018 328.00p 328.00p 323.00p 323.00p 31510
02/03/2018 329.00p 330.60p 324.00p 325.00p 31384
01/03/2018 329.00p 333.00p 328.00p 333.00p 23213
28/02/2018 332.00p 334.00p 330.00p 330.00p 39095
27/02/2018 333.20p 336.00p 332.00p 333.00p 13170
26/02/2018 331.25p 335.00p 331.05p 333.00p 20866
23/02/2018 330.00p 332.50p 330.00p 332.50p 2400
22/02/2018 331.80p 335.00p 330.50p 330.50p 3019
21/02/2018 336.00p 337.00p 333.00p 333.00p 7830
20/02/2018 336.00p 338.00p 330.00p 330.00p 35857
19/02/2018 333.60p 336.00p 332.44p 333.50p 20470
16/02/2018 337.00p 338.00p 331.00p 338.00p 25013
15/02/2018 335.50p 335.50p 331.00p 331.00p 7592
14/02/2018 331.00p 331.00p 325.00p 330.00p 13331
13/02/2018 326.52p 326.52p 324.20p 326.00p 58765
12/02/2018 326.00p 328.99p 324.50p 324.50p 26005
09/02/2018 327.00p 327.00p 321.00p 321.00p 49465
08/02/2018 332.00p 335.00p 325.00p 325.00p 91732
07/02/2018 330.00p 333.97p 330.00p 333.00p 29181
06/02/2018 330.00p 331.00p 321.57p 328.00p 41653
05/02/2018 338.00p 338.00p 329.63p 335.00p 48785
02/02/2018 337.98p 337.98p 332.29p 336.00p 48737
01/02/2018 337.00p 344.57p 336.00p 336.50p 30134
31/01/2018 337.00p 345.00p 337.00p 344.00p 21038
30/01/2018 341.00p 348.00p 341.00p 341.00p 12754
29/01/2018 344.00p 348.20p 342.70p 345.00p 28720
26/01/2018 347.00p 349.00p 346.00p 346.50p 24997
25/01/2018 346.00p 350.00p 344.40p 346.00p 18566
24/01/2018 350.00p 355.00p 347.00p 347.50p 34282
23/01/2018 350.00p 354.97p 350.00p 350.00p 12379
22/01/2018 350.00p 353.97p 346.00p 349.50p 43495
19/01/2018 353.00p 353.00p 346.00p 349.00p 11499
18/01/2018 348.00p 353.97p 347.98p 349.00p 24874
17/01/2018 349.00p 352.94p 347.23p 348.00p 21902
16/01/2018 349.00p 354.00p 347.00p 349.00p 27059
15/01/2018 348.00p 351.00p 346.20p 349.00p 39078
12/01/2018 348.00p 348.00p 342.00p 344.00p 33215
11/01/2018 348.00p 348.00p 342.66p 347.00p 17391
10/01/2018 344.00p 347.60p 341.70p 344.00p 45808
09/01/2018 344.00p 347.00p 341.00p 344.50p 79979
08/01/2018 344.00p 347.00p 341.00p 345.00p 30115
05/01/2018 341.00p 343.10p 339.80p 340.50p 15610
04/01/2018 339.00p 340.69p 338.00p 340.50p 15556
03/01/2018 338.00p 338.50p 336.00p 338.50p 22043
02/01/2018 334.00p 338.40p 334.00p 336.50p 46149
29/12/2017 335.50p 335.50p 330.25p 335.50p 3992
28/12/2017 335.50p 337.00p 335.15p 335.50p 5085
27/12/2017 334.00p 335.50p 333.25p 333.25p 2628
22/12/2017 333.29p 334.98p 333.29p 333.63p 3148
21/12/2017 336.00p 336.00p 330.25p 332.75p 10258
20/12/2017 336.00p 336.85p 332.52p 334.75p 18013
19/12/2017 335.00p 335.00p 332.00p 333.50p 14775
18/12/2017 333.00p 334.00p 328.50p 334.00p 5547
15/12/2017 332.00p 333.00p 328.00p 333.00p 10849
14/12/2017 330.00p 331.40p 330.00p 331.00p 15648
13/12/2017 332.00p 332.00p 326.25p 326.25p 11028
12/12/2017 330.00p 331.75p 326.33p 331.75p 3333
11/12/2017 330.00p 332.00p 328.00p 332.00p 30921
08/12/2017 328.00p 329.00p 325.50p 327.25p 18185
07/12/2017 327.50p 329.29p 325.25p 329.00p 10268
06/12/2017 327.00p 327.50p 326.34p 327.50p 1901
05/12/2017 330.75p 334.52p 328.77p 329.38p 6447
04/12/2017 329.50p 330.29p 327.25p 330.12p 7213
01/12/2017 327.50p 334.00p 327.50p 328.00p 4821
30/11/2017 334.00p 334.60p 327.25p 334.00p 13463
29/11/2017 333.00p 333.00p 329.25p 332.25p 26483
28/11/2017 335.50p 337.97p 335.00p 335.25p 3249
27/11/2017 336.00p 338.00p 333.50p 334.63p 6532
24/11/2017 337.42p 338.00p 333.46p 337.00p 4798
23/11/2017 330.00p 338.00p 330.00p 335.12p 3007
22/11/2017 337.37p 338.00p 334.88p 334.88p 2625
21/11/2017 334.75p 336.72p 331.50p 331.50p 10102
20/11/2017 334.00p 335.50p 327.75p 334.25p 83604
17/11/2017 334.00p 335.50p 329.78p 333.00p 32249
16/11/2017 327.75p 334.42p 327.75p 332.00p 19285
15/11/2017 333.00p 333.00p 328.20p 329.25p 36121
14/11/2017 333.00p 335.00p 332.95p 333.75p 5706
13/11/2017 334.00p 334.99p 331.07p 334.50p 19650
10/11/2017 334.00p 335.20p 332.00p 333.75p 16772
09/11/2017 331.00p 336.37p 331.00p 331.00p 18386
08/11/2017 335.75p 336.10p 331.50p 336.00p 11180
07/11/2017 335.75p 337.00p 330.75p 336.00p 17152
06/11/2017 334.00p 335.97p 327.25p 334.00p 23120
03/11/2017 334.00p 334.00p 327.54p 333.38p 51767
02/11/2017 332.25p 333.51p 329.26p 333.00p 7074
01/11/2017 331.00p 332.75p 325.00p 330.00p 25129
31/10/2017 330.25p 331.19p 325.50p 325.50p 19284
30/10/2017 327.50p 331.00p 327.50p 328.38p 58344
27/10/2017 328.00p 331.00p 325.25p 331.00p 28821
26/10/2017 323.00p 328.00p 322.00p 325.00p 31092
25/10/2017 325.00p 327.75p 319.00p 319.00p 42525
24/10/2017 328.00p 327.65p 324.50p 326.62p 38550
23/10/2017 328.00p 328.00p 324.76p 325.62p 21575
20/10/2017 328.00p 328.00p 324.24p 324.25p 22395
19/10/2017 326.00p 327.80p 323.46p 325.00p 26502
18/10/2017 329.50p 329.80p 328.25p 329.00p 19035
17/10/2017 329.50p 329.50p 326.87p 328.25p 45423
16/10/2017 328.00p 332.50p 324.50p 328.00p 31929
13/10/2017 328.75p 327.25p 326.87p 327.25p 15106
12/10/2017 328.75p 328.75p 326.87p 326.87p 1000
11/10/2017 329.00p 329.00p 325.50p 327.25p 10004
10/10/2017 329.00p 329.00p 326.00p 327.50p 4816
09/10/2017 329.75p 329.75p 327.25p 327.25p 2408
06/10/2017 326.00p 326.00p 326.00p 326.00p 1
05/10/2017 320.00p 325.00p 320.00p 323.25p 22224
04/10/2017 317.50p 320.00p 317.50p 318.50p 769
03/10/2017 316.50p 318.50p 315.75p 317.50p 44091
02/10/2017 315.00p 316.25p 315.00p 315.75p 22343
29/09/2017 311.00p 314.12p 311.50p 314.12p 22261
28/09/2017 311.00p 311.50p 311.00p 311.50p 6013
27/09/2017 311.00p 312.50p 311.00p 312.00p 3796
26/09/2017 312.00p 312.25p 311.50p 312.25p 8781
25/09/2017 312.00p 312.00p 311.00p 311.50p 6674
22/09/2017 313.50p 314.00p 313.50p 313.50p 26178
21/09/2017 313.50p 314.00p 313.50p 314.00p 17479
20/09/2017 313.50p 318.62p 314.75p 314.75p 3250
19/09/2017 313.50p 320.00p 313.50p 318.62p 1233
18/09/2017 313.50p 317.62p 313.50p 317.62p 33
15/09/2017 314.75p 314.75p 311.25p 311.25p 10367
14/09/2017 318.50p 319.50p 316.00p 316.00p 23273
13/09/2017 323.75p 323.75p 320.25p 320.75p 187
12/09/2017 323.75p 323.75p 319.50p 321.50p 11561
11/09/2017 322.50p 322.50p 321.25p 321.25p 32
08/09/2017 319.75p 320.75p 319.13p 319.13p 12772
07/09/2017 322.00p 322.00p 320.50p 321.25p 945
06/09/2017 321.00p 321.88p 320.50p 321.88p 11284
05/09/2017 321.00p 321.00p 319.50p 320.50p 2607
04/09/2017 323.00p 323.00p 321.50p 322.25p 1647
01/09/2017 323.75p 323.75p 323.50p 323.50p 3028
31/08/2017 323.75p 323.75p 322.87p 322.87p 5000
30/08/2017 323.00p 323.00p 320.75p 321.50p 28636
29/08/2017 324.75p 324.75p 316.50p 320.00p 30243
25/08/2017 321.25p 324.00p 320.00p 324.00p 211248
24/08/2017 321.25p 326.00p 321.25p 323.13p 8782
23/08/2017 321.00p 325.00p 321.00p 324.87p 7726
22/08/2017 322.75p 324.00p 322.75p 324.00p 6196
21/08/2017 320.00p 320.00p 319.88p 319.88p 6007
18/08/2017 319.00p 321.00p 319.00p 320.00p 5944
17/08/2017 319.50p 321.00p 319.50p 321.00p 1960
16/08/2017 318.00p 322.00p 318.00p 320.50p 7208
15/08/2017 318.00p 321.00p 318.00p 321.00p 4365
14/08/2017 318.00p 318.00p 318.00p 318.00p 3163
11/08/2017 315.00p 318.00p 315.00p 316.50p 34
10/08/2017 317.75p 317.75p 316.75p 317.00p 4406
09/08/2017 323.75p 324.00p 320.50p 321.50p 14464
08/08/2017 319.00p 323.00p 319.00p 323.00p 2936
07/08/2017 324.50p 324.50p 319.00p 319.00p 251
04/08/2017 315.75p 323.25p 315.75p 323.25p 32
03/08/2017 321.00p 321.62p 319.00p 319.00p 6289
02/08/2017 321.00p 321.62p 320.00p 321.62p 4602
01/08/2017 322.75p 320.75p 320.00p 320.75p 12779
31/07/2017 322.75p 323.00p 319.00p 320.00p 17162
28/07/2017 323.00p 321.00p 320.37p 320.37p 3398
27/07/2017 323.00p 323.00p 321.00p 321.00p 22633

*Close Price adjusted for both dividends and splits