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
10/10/2016 293.25p 297.00p 290.75p 293.88p 24328
07/10/2016 292.00p 297.00p 290.75p 296.00p 38955
06/10/2016 287.00p 292.00p 286.50p 291.75p 31107
05/10/2016 284.50p 291.00p 284.50p 290.50p 18245
04/10/2016 287.00p 291.00p 282.00p 282.00p 27699
03/10/2016 287.50p 287.50p 282.23p 287.50p 16931
30/09/2016 287.00p 287.25p 281.00p 287.25p 3662
29/09/2016 285.70p 287.50p 283.03p 285.75p 5280
28/09/2016 282.03p 285.40p 282.00p 284.88p 5817
27/09/2016 283.50p 288.00p 283.00p 285.00p 25879
26/09/2016 290.00p 290.00p 282.73p 286.50p 27741
23/09/2016 289.00p 289.50p 284.00p 289.50p 17306
22/09/2016 289.00p 290.00p 286.00p 290.00p 18935
21/09/2016 290.00p 290.00p 282.50p 289.00p 43215
20/09/2016 280.50p 286.00p 278.00p 285.00p 23178
19/09/2016 278.50p 284.00p 277.00p 284.00p 26736
16/09/2016 278.50p 281.75p 276.75p 281.75p 34010
15/09/2016 278.00p 278.00p 273.50p 278.00p 8550
14/09/2016 278.00p 278.00p 276.00p 277.50p 16826
13/09/2016 278.00p 278.00p 274.00p 276.38p 9003
12/09/2016 277.00p 277.00p 270.00p 275.00p 10409
09/09/2016 276.00p 279.00p 276.00p 279.00p 18507
08/09/2016 279.25p 280.40p 278.00p 279.25p 9043
07/09/2016 280.00p 282.25p 278.00p 282.25p 15638
06/09/2016 279.00p 281.88p 279.00p 279.00p 14924
05/09/2016 282.00p 283.00p 279.00p 282.00p 4081
02/09/2016 277.00p 285.00p 272.00p 272.00p 36444
01/09/2016 278.00p 280.00p 274.00p 278.50p 26858
31/08/2016 278.00p 280.00p 276.00p 280.00p 11982
30/08/2016 278.00p 278.50p 274.08p 278.50p 10935
26/08/2016 276.00p 276.03p 274.00p 274.00p 23268
25/08/2016 276.50p 280.00p 276.03p 276.75p 25875
24/08/2016 279.00p 280.00p 276.75p 277.62p 22150
23/08/2016 280.00p 282.94p 279.51p 281.50p 15975
22/08/2016 282.00p 286.00p 280.06p 284.00p 15605
19/08/2016 286.00p 286.00p 281.38p 282.00p 12021
18/08/2016 286.00p 288.50p 283.00p 286.00p 44546
17/08/2016 287.00p 287.50p 282.00p 282.50p 26515
16/08/2016 285.00p 285.03p 281.75p 281.75p 16872
15/08/2016 285.00p 286.50p 285.00p 286.50p 29522
12/08/2016 284.25p 284.63p 280.25p 284.63p 18968
11/08/2016 280.00p 282.94p 280.00p 280.00p 55979
10/08/2016 280.50p 282.45p 280.00p 281.00p 59907
09/08/2016 281.50p 282.75p 280.00p 282.75p 20734
08/08/2016 280.00p 282.00p 280.00p 280.50p 171071
05/08/2016 277.00p 278.50p 271.00p 276.75p 7879
04/08/2016 275.00p 275.00p 268.00p 275.00p 11968
03/08/2016 270.00p 272.20p 268.72p 271.00p 15128
02/08/2016 272.50p 275.00p 272.00p 272.00p 12116
01/08/2016 272.50p 275.10p 272.50p 272.50p 18722
29/07/2016 274.25p 276.82p 272.50p 273.00p 20748
28/07/2016 273.50p 275.25p 273.05p 274.50p 65215
27/07/2016 273.00p 273.00p 271.03p 273.00p 30529
26/07/2016 274.00p 274.00p 268.54p 272.75p 17515
25/07/2016 270.25p 273.00p 270.00p 273.00p 22561
22/07/2016 272.75p 272.75p 267.00p 272.50p 11027
21/07/2016 268.00p 270.10p 268.00p 270.00p 6598
20/07/2016 269.00p 270.16p 268.00p 270.00p 28445
19/07/2016 268.00p 269.39p 265.00p 268.00p 25039
18/07/2016 266.00p 269.60p 264.50p 264.50p 7728
15/07/2016 266.00p 270.00p 266.00p 266.00p 26026
14/07/2016 266.00p 272.00p 264.50p 268.88p 31932
13/07/2016 266.00p 270.00p 264.58p 270.00p 34916
12/07/2016 266.00p 271.10p 266.00p 268.13p 49789
11/07/2016 268.00p 269.50p 260.19p 269.50p 22338
08/07/2016 261.00p 261.00p 259.50p 261.00p 17970
07/07/2016 260.00p 260.00p 255.00p 260.00p 12123
06/07/2016 255.00p 258.00p 250.75p 258.00p 70853
05/07/2016 258.00p 258.00p 252.30p 258.00p 20511
04/07/2016 258.00p 258.00p 252.00p 258.00p 14963
01/07/2016 253.75p 258.00p 253.75p 258.00p 6891
30/06/2016 256.00p 256.75p 247.00p 253.75p 19032
29/06/2016 248.00p 252.62p 245.50p 252.00p 22845
28/06/2016 248.00p 248.00p 244.00p 245.00p 4535
27/06/2016 235.00p 247.00p 235.00p 244.50p 96870
24/06/2016 226.00p 235.00p 223.48p 235.00p 20571
23/06/2016 238.00p 238.00p 232.00p 238.00p 16308
22/06/2016 236.00p 238.00p 234.25p 238.00p 21594
21/06/2016 237.50p 237.50p 232.00p 236.00p 52074
20/06/2016 236.00p 237.00p 230.00p 236.25p 29066
17/06/2016 232.00p 236.00p 230.00p 236.00p 52108
16/06/2016 229.00p 233.75p 229.00p 233.75p 20341
15/06/2016 236.00p 236.00p 230.00p 236.00p 41633
14/06/2016 230.00p 235.00p 230.00p 235.00p 10059
13/06/2016 230.00p 235.50p 230.00p 235.00p 29447
10/06/2016 235.00p 236.00p 232.00p 236.00p 88699
09/06/2016 234.25p 237.00p 233.75p 237.00p 16429
08/06/2016 235.50p 235.50p 232.00p 235.50p 24098
07/06/2016 234.00p 235.50p 230.00p 235.50p 25312
06/06/2016 233.00p 235.50p 230.00p 235.50p 37052
03/06/2016 229.25p 233.00p 229.00p 233.00p 52146
02/06/2016 227.50p 233.50p 227.50p 232.50p 31364
01/06/2016 227.00p 235.00p 227.00p 235.00p 51583
31/05/2016 235.00p 235.00p 228.25p 235.00p 41283
27/05/2016 231.75p 235.00p 227.25p 231.00p 23597
26/05/2016 228.75p 230.05p 225.50p 228.25p 19594
25/05/2016 233.00p 233.00p 227.92p 233.00p 22493
24/05/2016 227.33p 228.75p 225.50p 228.00p 9103
23/05/2016 230.01p 230.01p 227.25p 229.50p 3798
20/05/2016 232.00p 232.00p 227.25p 232.00p 47010
19/05/2016 227.30p 232.00p 227.00p 229.50p 26890
18/05/2016 232.50p 237.00p 231.65p 234.00p 21080
17/05/2016 236.70p 236.70p 233.25p 234.50p 4703
16/05/2016 234.75p 239.00p 233.00p 234.50p 22695
13/05/2016 237.25p 238.00p 233.00p 237.25p 16742
12/05/2016 239.00p 239.00p 233.50p 238.50p 22188
11/05/2016 238.50p 238.50p 233.83p 238.50p 11202
10/05/2016 239.00p 239.00p 233.50p 239.00p 15348
09/05/2016 233.30p 237.50p 233.23p 235.25p 17008
06/05/2016 238.00p 238.00p 232.50p 238.00p 27487
05/05/2016 235.00p 236.75p 233.00p 236.50p 20037
04/05/2016 232.50p 236.00p 232.50p 236.00p 25993
03/05/2016 236.00p 236.00p 232.50p 236.00p 30663
29/04/2016 233.50p 235.00p 232.50p 235.00p 38922
28/04/2016 234.50p 236.00p 234.50p 236.00p 22263
27/04/2016 236.00p 237.20p 235.20p 236.00p 10458
26/04/2016 239.00p 239.00p 234.13p 239.00p 38399
25/04/2016 236.00p 238.00p 235.86p 238.00p 63660
22/04/2016 242.50p 242.50p 235.50p 235.50p 29774
21/04/2016 242.50p 242.50p 238.42p 242.50p 6947
20/04/2016 242.50p 242.50p 238.40p 242.50p 16476
19/04/2016 241.00p 242.50p 237.00p 242.50p 48168
18/04/2016 240.75p 241.00p 236.90p 241.00p 38951
15/04/2016 243.00p 243.00p 240.00p 242.50p 742
14/04/2016 239.00p 244.00p 237.50p 244.00p 30249
13/04/2016 235.00p 240.00p 231.25p 240.00p 32813
12/04/2016 233.00p 233.00p 229.20p 231.00p 23167
11/04/2016 232.50p 232.75p 227.01p 232.00p 51375
08/04/2016 231.00p 234.00p 228.00p 234.00p 21890
07/04/2016 230.75p 230.75p 228.00p 230.00p 77257
06/04/2016 230.00p 232.00p 226.20p 231.50p 40354
05/04/2016 230.00p 230.00p 224.00p 229.00p 55258
04/04/2016 225.50p 229.00p 224.80p 229.00p 39970
01/04/2016 224.00p 230.00p 224.00p 230.00p 79007
31/03/2016 230.00p 231.50p 225.00p 231.50p 39957
30/03/2016 230.00p 231.00p 225.00p 230.00p 15839
29/03/2016 224.00p 230.00p 224.00p 227.00p 37597
24/03/2016 227.00p 227.50p 224.00p 227.50p 78235
23/03/2016 229.50p 231.11p 225.00p 228.00p 36569
22/03/2016 231.00p 231.20p 225.25p 231.00p 30293
21/03/2016 227.00p 233.00p 224.11p 225.25p 42019
18/03/2016 229.00p 230.00p 225.00p 230.00p 28849
17/03/2016 227.75p 228.02p 225.10p 228.00p 24434
16/03/2016 227.00p 231.75p 225.00p 228.00p 75211
15/03/2016 231.75p 231.75p 227.00p 230.75p 48777
14/03/2016 227.00p 232.00p 227.00p 232.00p 51930
11/03/2016 230.00p 230.09p 228.25p 230.00p 29419
10/03/2016 231.75p 233.00p 226.00p 233.00p 27836
09/03/2016 228.00p 231.73p 226.25p 228.00p 37767
08/03/2016 233.00p 233.00p 226.00p 230.00p 25720
07/03/2016 229.25p 232.20p 228.00p 230.00p 33595
04/03/2016 230.00p 235.00p 227.00p 235.00p 65496
03/03/2016 228.50p 230.00p 225.00p 230.00p 28241
02/03/2016 225.00p 229.00p 225.00p 229.00p 17949
01/03/2016 229.50p 229.50p 223.00p 225.00p 13906
29/02/2016 225.00p 228.00p 220.00p 226.00p 19026
26/02/2016 226.00p 226.00p 221.00p 223.50p 9732
25/02/2016 223.00p 226.00p 220.00p 226.00p 44140
24/02/2016 223.00p 225.40p 221.00p 222.00p 68688
23/02/2016 225.00p 226.59p 222.00p 223.75p 18994
22/02/2016 226.00p 227.87p 219.00p 225.00p 46374
19/02/2016 218.00p 219.75p 215.00p 219.75p 49250
18/02/2016 220.00p 221.75p 217.75p 218.25p 88035
17/02/2016 214.00p 218.25p 212.00p 218.25p 32500
16/02/2016 217.00p 217.00p 211.75p 212.00p 2322
15/02/2016 217.00p 217.00p 210.00p 210.00p 4487
12/02/2016 212.00p 214.00p 206.00p 206.00p 28787
11/02/2016 209.75p 216.00p 209.00p 214.00p 26245
10/02/2016 218.00p 218.00p 212.03p 212.50p 10006
09/02/2016 214.00p 216.00p 212.00p 212.50p 56641
08/02/2016 217.00p 219.25p 215.45p 218.50p 16693
05/02/2016 217.25p 221.00p 217.00p 221.00p 16170
04/02/2016 216.00p 222.00p 216.00p 221.00p 26539
03/02/2016 220.00p 222.70p 217.00p 217.00p 49398
02/02/2016 224.00p 224.66p 223.00p 223.00p 26919
01/02/2016 227.50p 228.90p 224.88p 225.00p 38206
29/01/2016 223.00p 231.00p 223.00p 231.00p 25632
28/01/2016 224.25p 224.25p 220.00p 224.00p 17344
27/01/2016 220.75p 224.25p 220.00p 224.25p 15351
26/01/2016 217.02p 220.80p 216.00p 220.00p 6007
25/01/2016 226.00p 226.25p 220.00p 225.00p 47993
22/01/2016 220.00p 225.00p 218.00p 222.62p 39026
21/01/2016 215.00p 218.00p 211.75p 218.00p 38091
20/01/2016 217.80p 220.00p 212.26p 213.37p 5418
19/01/2016 222.00p 222.25p 218.50p 222.25p 43220
18/01/2016 216.75p 222.00p 216.75p 222.00p 14480
15/01/2016 221.00p 221.75p 216.75p 219.37p 13036
14/01/2016 221.00p 225.00p 221.00p 225.00p 25568
13/01/2016 225.00p 226.75p 219.26p 226.75p 32735
12/01/2016 225.00p 225.00p 219.50p 224.75p 18714
11/01/2016 225.00p 225.00p 218.48p 225.00p 18780
08/01/2016 225.00p 225.00p 219.00p 224.50p 85517
07/01/2016 225.00p 225.00p 218.00p 225.00p 17555
06/01/2016 228.50p 228.50p 223.50p 226.00p 21339
05/01/2016 226.60p 229.00p 223.00p 226.00p 7419
04/01/2016 226.00p 227.50p 223.63p 227.50p 26479
31/12/2015 226.00p 230.00p 226.00p 228.87p 1302
30/12/2015 228.00p 228.00p 226.00p 227.50p 19602
29/12/2015 226.50p 230.00p 225.80p 228.25p 27091
24/12/2015 227.20p 227.20p 226.75p 226.75p 1074

*Close Price adjusted for both dividends and splits