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
23/12/2015 229.00p 229.00p 221.00p 225.00p 26820
22/12/2015 225.00p 225.00p 220.97p 225.00p 1325
21/12/2015 217.25p 225.00p 217.25p 225.00p 17190
18/12/2015 224.00p 224.00p 222.25p 224.00p 9319
17/12/2015 226.00p 226.00p 221.00p 221.75p 24788
16/12/2015 223.00p 225.00p 223.00p 225.00p 7146
15/12/2015 220.00p 220.00p 215.75p 217.88p 23463
14/12/2015 215.75p 218.30p 215.75p 217.88p 11849
11/12/2015 222.00p 222.00p 216.31p 219.50p 15084
10/12/2015 217.00p 223.00p 216.00p 223.00p 72842
09/12/2015 220.00p 225.50p 218.30p 223.75p 12895
08/12/2015 220.25p 224.31p 219.00p 222.38p 29860
07/12/2015 226.00p 226.00p 223.00p 223.00p 34737
04/12/2015 224.00p 226.00p 221.20p 226.00p 23745
03/12/2015 227.38p 227.44p 223.25p 225.87p 26429
02/12/2015 228.75p 228.75p 223.25p 225.75p 26018
01/12/2015 223.50p 228.75p 223.25p 227.50p 13494
30/11/2015 223.00p 225.38p 222.00p 225.38p 25799
27/11/2015 222.00p 225.25p 222.00p 225.25p 19210
26/11/2015 228.75p 228.75p 223.00p 225.87p 20331
25/11/2015 226.00p 228.00p 224.00p 225.50p 26111
24/11/2015 223.00p 228.00p 223.00p 225.62p 35642
23/11/2015 223.50p 226.30p 223.50p 223.50p 9922
20/11/2015 226.35p 228.00p 225.50p 226.13p 2126
19/11/2015 223.00p 226.35p 223.00p 225.62p 9122
18/11/2015 226.19p 226.19p 224.00p 224.87p 34847
17/11/2015 227.00p 227.00p 221.00p 224.62p 37387
16/11/2015 220.00p 226.00p 219.50p 223.87p 20690
13/11/2015 227.00p 227.00p 223.75p 225.25p 17107
12/11/2015 231.00p 231.00p 228.25p 229.50p 26621
11/11/2015 229.07p 230.75p 226.50p 228.00p 27890
10/11/2015 227.50p 231.00p 227.50p 230.75p 3581
09/11/2015 231.75p 232.00p 229.00p 230.50p 24032
06/11/2015 232.00p 232.00p 229.00p 232.00p 21268
05/11/2015 228.25p 232.00p 227.53p 231.50p 16837
04/11/2015 228.75p 230.60p 228.50p 229.50p 2364
03/11/2015 227.40p 228.30p 225.00p 227.87p 10642
02/11/2015 225.00p 226.00p 223.00p 225.00p 9816
30/10/2015 229.75p 232.00p 223.50p 223.50p 26670
29/10/2015 225.75p 230.50p 225.25p 228.87p 18256
28/10/2015 229.25p 229.25p 229.00p 229.25p 2722
27/10/2015 230.00p 231.03p 228.50p 229.00p 39810
26/10/2015 229.00p 232.00p 227.20p 232.00p 39355
23/10/2015 227.00p 228.00p 226.00p 227.62p 18335
22/10/2015 221.50p 225.00p 221.50p 225.00p 6648
21/10/2015 223.75p 225.26p 223.50p 223.50p 16229
20/10/2015 222.40p 223.62p 221.25p 223.62p 12788
19/10/2015 221.00p 224.50p 221.00p 224.00p 31979
16/10/2015 223.25p 224.00p 220.00p 224.00p 55322
15/10/2015 222.00p 223.50p 222.00p 223.50p 8090
14/10/2015 218.50p 220.78p 218.45p 220.50p 9216
13/10/2015 223.00p 225.00p 221.00p 222.50p 31292
12/10/2015 222.25p 225.00p 221.40p 225.00p 31635
09/10/2015 224.50p 224.50p 221.00p 223.87p 18965
08/10/2015 220.75p 223.62p 218.00p 220.62p 16384
07/10/2015 224.25p 226.50p 223.25p 223.62p 19032
06/10/2015 222.00p 224.75p 218.77p 221.75p 12115
05/10/2015 217.00p 224.75p 217.00p 224.75p 28527
02/10/2015 217.50p 217.50p 216.39p 216.50p 9829
01/10/2015 217.50p 217.50p 214.50p 215.50p 16550
30/09/2015 215.00p 216.50p 215.00p 216.50p 9907
29/09/2015 211.00p 211.00p 206.50p 209.63p 18314
28/09/2015 212.00p 215.75p 211.50p 212.37p 33305
25/09/2015 215.00p 217.00p 214.00p 214.50p 45036
24/09/2015 214.75p 215.00p 210.00p 210.00p 9816
23/09/2015 212.00p 214.50p 212.00p 212.25p 14308
22/09/2015 218.00p 218.50p 213.00p 213.00p 68656
21/09/2015 219.75p 220.05p 218.25p 218.88p 17206
18/09/2015 223.50p 227.00p 220.00p 220.00p 34424
17/09/2015 225.00p 229.12p 222.75p 223.25p 13214
16/09/2015 228.06p 228.06p 223.00p 226.38p 10102
15/09/2015 227.50p 227.50p 221.50p 226.50p 9175
14/09/2015 225.00p 225.00p 221.03p 225.00p 16441
11/09/2015 228.75p 229.00p 223.06p 226.38p 16924
10/09/2015 225.00p 228.13p 224.00p 224.00p 27014
09/09/2015 230.00p 230.50p 226.25p 228.50p 40964
08/09/2015 215.00p 220.75p 215.00p 220.75p 20683
07/09/2015 217.50p 220.43p 217.50p 217.50p 21692
04/09/2015 215.50p 222.75p 215.50p 215.50p 10277
03/09/2015 222.00p 223.00p 215.00p 222.75p 38506
02/09/2015 215.00p 219.81p 215.00p 218.00p 11999
01/09/2015 217.00p 220.51p 215.00p 215.00p 35804
28/08/2015 223.00p 227.29p 218.25p 219.00p 101106
27/08/2015 212.12p 219.00p 209.50p 215.50p 32695
26/08/2015 211.00p 213.35p 208.00p 209.50p 29870
25/08/2015 210.00p 216.00p 203.03p 212.00p 61580
24/08/2015 213.00p 222.50p 206.00p 210.00p 59869
21/08/2015 223.00p 226.20p 222.00p 222.50p 12614
20/08/2015 230.53p 233.00p 230.25p 230.50p 24698
19/08/2015 236.00p 238.00p 232.00p 233.50p 26640
18/08/2015 236.00p 238.00p 236.00p 237.00p 26978
17/08/2015 238.00p 241.18p 237.30p 237.63p 21839
14/08/2015 242.00p 242.00p 237.00p 242.00p 3671
13/08/2015 238.00p 241.39p 236.00p 237.00p 39870
12/08/2015 235.25p 240.00p 235.25p 235.25p 17330
11/08/2015 240.00p 241.00p 238.28p 241.00p 19765
10/08/2015 241.00p 241.00p 235.00p 241.00p 40219
07/08/2015 238.00p 240.00p 235.00p 237.50p 36246
06/08/2015 240.00p 240.00p 235.05p 237.50p 4336
05/08/2015 240.00p 240.00p 236.72p 240.00p 10383
04/08/2015 240.00p 242.28p 237.00p 240.00p 34708
03/08/2015 243.35p 244.75p 240.00p 242.50p 26782
31/07/2015 245.00p 245.00p 241.00p 245.00p 8279
30/07/2015 241.00p 244.13p 241.00p 244.13p 5
29/07/2015 244.00p 244.00p 239.00p 244.00p 11062
28/07/2015 242.23p 242.75p 239.00p 241.62p 19619
27/07/2015 243.75p 244.00p 239.00p 242.75p 42315
24/07/2015 244.25p 246.40p 244.13p 245.50p 19522
23/07/2015 246.00p 247.48p 243.25p 246.00p 31978
22/07/2015 245.50p 248.00p 243.54p 245.50p 2509
21/07/2015 246.75p 247.71p 245.00p 245.00p 28360
20/07/2015 245.00p 246.40p 245.00p 246.13p 16566
17/07/2015 245.00p 246.48p 245.00p 246.00p 5498
16/07/2015 245.20p 246.20p 245.20p 246.00p 7195
15/07/2015 246.62p 250.00p 246.62p 248.13p 2199
14/07/2015 246.50p 249.06p 246.50p 248.00p 24163
13/07/2015 247.00p 252.25p 247.00p 247.00p 32266
10/07/2015 250.00p 250.00p 246.88p 250.00p 9175
09/07/2015 244.00p 247.60p 243.53p 246.88p 28876
08/07/2015 248.00p 248.00p 243.04p 248.00p 16239
07/07/2015 250.00p 252.75p 247.91p 250.00p 30635
06/07/2015 252.00p 252.45p 251.19p 251.38p 8498
03/07/2015 256.00p 256.00p 254.90p 256.00p 1741
02/07/2015 256.00p 256.00p 251.00p 253.50p 15959
01/07/2015 256.00p 256.00p 252.27p 255.75p 1557
30/06/2015 250.00p 255.00p 250.00p 250.00p 30468
29/06/2015 250.00p 252.50p 247.50p 250.00p 11669
26/06/2015 256.00p 256.00p 253.30p 256.00p 11482
25/06/2015 258.00p 258.00p 254.38p 255.87p 68745
24/06/2015 254.71p 256.51p 253.75p 255.87p 40930
23/06/2015 258.75p 258.75p 253.75p 253.75p 29505
22/06/2015 255.75p 259.00p 254.00p 255.00p 71141
19/06/2015 256.75p 257.00p 254.47p 257.00p 41881
18/06/2015 256.00p 256.75p 254.95p 256.00p 11341
17/06/2015 256.25p 258.50p 253.75p 258.50p 55386
16/06/2015 255.63p 259.50p 255.63p 255.75p 9585
15/06/2015 259.25p 259.50p 255.25p 259.50p 13338
12/06/2015 260.00p 260.00p 257.25p 260.00p 16598
11/06/2015 259.75p 260.00p 256.75p 260.00p 27061
10/06/2015 256.00p 259.75p 256.00p 256.00p 17890
09/06/2015 258.00p 260.65p 257.95p 258.50p 38904
08/06/2015 260.00p 262.30p 260.00p 261.00p 20050
05/06/2015 260.75p 263.75p 260.00p 260.00p 38570
04/06/2015 262.00p 263.75p 260.00p 260.00p 21926
03/06/2015 262.25p 265.25p 262.00p 262.00p 46263
02/06/2015 262.25p 264.04p 262.00p 262.00p 46967
01/06/2015 262.75p 264.75p 262.25p 263.50p 27020
29/05/2015 264.12p 264.75p 262.97p 263.63p 23485
28/05/2015 262.25p 264.42p 262.25p 263.37p 45359
27/05/2015 264.75p 264.88p 262.25p 264.00p 12491
26/05/2015 262.25p 265.75p 262.25p 262.25p 64099
22/05/2015 262.25p 264.25p 262.00p 262.00p 9115
21/05/2015 264.25p 264.50p 261.76p 264.50p 46794
20/05/2015 267.25p 267.50p 264.75p 267.50p 26126
19/05/2015 266.75p 267.00p 263.75p 267.00p 32642
18/05/2015 267.50p 267.50p 263.75p 267.50p 25087
15/05/2015 266.75p 266.75p 263.75p 264.50p 90455
14/05/2015 262.37p 266.25p 262.37p 264.25p 27596
13/05/2015 265.75p 266.75p 263.75p 264.75p 18940
12/05/2015 267.20p 267.20p 262.25p 264.50p 49257
11/05/2015 263.25p 268.14p 262.25p 262.25p 45002
08/05/2015 268.75p 268.75p 263.25p 265.00p 26241
07/05/2015 264.25p 265.30p 263.26p 263.75p 15358
06/05/2015 265.50p 267.05p 265.50p 265.50p 25512
05/05/2015 266.00p 268.53p 265.00p 265.00p 31739
01/05/2015 268.25p 268.25p 266.00p 266.00p 42139
30/04/2015 268.50p 269.75p 266.00p 268.00p 51667
29/04/2015 268.00p 271.00p 268.00p 268.00p 19039
28/04/2015 270.00p 273.25p 268.00p 268.00p 34127
27/04/2015 270.00p 274.75p 270.00p 274.00p 50280
24/04/2015 270.00p 272.68p 270.00p 270.00p 9675
23/04/2015 270.00p 274.75p 270.00p 270.00p 18886
22/04/2015 270.00p 273.00p 270.00p 270.00p 31200
21/04/2015 273.25p 273.25p 270.00p 272.50p 15804
20/04/2015 270.00p 272.06p 270.00p 270.00p 31504
17/04/2015 270.00p 274.75p 270.00p 270.00p 13547
16/04/2015 270.00p 274.25p 270.00p 271.25p 30433
15/04/2015 270.25p 272.75p 270.00p 270.00p 13605
14/04/2015 270.00p 272.90p 270.00p 270.00p 22828
13/04/2015 271.75p 274.75p 271.50p 273.25p 38769
10/04/2015 270.75p 271.75p 266.67p 268.00p 45787
09/04/2015 267.00p 268.78p 263.75p 267.37p 29808
08/04/2015 262.00p 265.72p 261.25p 262.00p 11896
07/04/2015 262.28p 262.50p 259.75p 262.25p 58866
02/04/2015 262.25p 263.00p 256.75p 263.00p 30453
01/04/2015 256.75p 262.00p 256.50p 259.63p 62518
31/03/2015 258.25p 262.75p 257.00p 262.50p 234343
30/03/2015 262.75p 263.00p 257.50p 263.00p 18744
27/03/2015 256.25p 259.47p 256.00p 257.00p 31770
26/03/2015 260.00p 260.00p 256.25p 259.75p 41027
25/03/2015 261.00p 261.00p 257.53p 261.00p 41176
24/03/2015 257.77p 260.75p 257.55p 259.75p 51365
23/03/2015 261.00p 261.00p 258.25p 261.00p 42195
20/03/2015 260.00p 261.00p 255.85p 261.00p 34164
19/03/2015 255.75p 257.00p 253.50p 256.87p 35139
18/03/2015 255.50p 256.00p 252.28p 256.00p 48431
17/03/2015 253.50p 253.50p 249.25p 253.13p 46676
16/03/2015 250.00p 250.00p 248.00p 250.00p 32468
13/03/2015 250.25p 250.25p 247.25p 250.00p 8226
12/03/2015 247.75p 249.00p 245.48p 249.00p 50287

*Close Price adjusted for both dividends and splits