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
29/05/2014 220.00p 220.00p 217.24p 220.00p 8484
28/05/2014 219.00p 219.82p 216.97p 219.25p 57202
27/05/2014 217.50p 219.00p 214.80p 219.00p 37585
23/05/2014 218.75p 218.75p 215.83p 218.50p 20681
22/05/2014 217.75p 218.00p 216.63p 218.00p 14116
21/05/2014 216.75p 218.75p 212.25p 217.00p 21661
20/05/2014 217.00p 220.00p 216.75p 218.75p 25464
19/05/2014 215.75p 220.00p 215.75p 220.00p 31020
16/05/2014 218.00p 219.00p 216.00p 219.00p 4661
15/05/2014 217.00p 219.00p 216.37p 219.00p 17285
14/05/2014 217.50p 219.00p 217.00p 219.00p 12943
13/05/2014 218.00p 219.00p 215.25p 219.00p 7937
12/05/2014 216.91p 218.25p 214.75p 216.50p 6946
09/05/2014 214.75p 215.75p 211.97p 214.75p 26881
08/05/2014 215.50p 215.50p 211.00p 215.50p 24490
07/05/2014 214.00p 214.00p 211.25p 213.00p 15418
06/05/2014 214.91p 214.91p 212.00p 213.50p 23555
02/05/2014 215.75p 215.75p 211.25p 213.75p 31436
01/05/2014 212.50p 214.75p 212.50p 213.88p 25673
30/04/2014 213.50p 214.37p 212.29p 213.50p 4144
29/04/2014 215.09p 215.09p 212.50p 214.37p 12392
28/04/2014 212.00p 215.00p 211.21p 213.50p 21729
25/04/2014 213.25p 216.00p 213.00p 215.00p 22362
24/04/2014 214.00p 216.00p 213.78p 216.00p 8046
23/04/2014 215.00p 216.00p 210.70p 216.00p 24990
22/04/2014 214.25p 214.25p 210.88p 214.25p 28168
17/04/2014 214.25p 214.25p 211.55p 213.12p 13614
16/04/2014 211.25p 213.75p 211.21p 213.00p 28912
15/04/2014 213.50p 213.50p 209.50p 209.50p 22047
14/04/2014 213.52p 215.00p 211.00p 212.63p 24930
11/04/2014 210.75p 215.00p 210.75p 215.00p 48126
10/04/2014 216.00p 216.00p 213.00p 213.00p 13202
09/04/2014 213.00p 213.89p 211.75p 213.00p 62672
08/04/2014 211.50p 213.25p 210.33p 212.88p 74696
07/04/2014 212.00p 213.82p 210.29p 213.25p 92351
04/04/2014 214.25p 217.00p 212.25p 217.00p 45697
03/04/2014 213.50p 216.00p 212.75p 214.88p 68219
02/04/2014 215.00p 215.00p 210.25p 215.00p 66733
01/04/2014 212.75p 213.88p 210.28p 213.88p 58044
31/03/2014 209.25p 213.00p 207.31p 212.25p 105760
28/03/2014 212.00p 212.00p 207.31p 212.00p 51829
27/03/2014 210.00p 212.75p 207.55p 211.37p 13154
26/03/2014 208.00p 212.10p 208.00p 208.00p 31375
25/03/2014 211.25p 212.47p 209.58p 211.12p 6189
24/03/2014 211.75p 212.50p 206.49p 212.50p 83969
21/03/2014 205.75p 211.00p 205.75p 211.00p 35533
20/03/2014 207.00p 209.00p 205.90p 209.00p 31118
19/03/2014 208.50p 211.25p 208.00p 209.63p 60463
18/03/2014 209.75p 210.75p 208.75p 209.88p 31849
17/03/2014 210.75p 211.00p 206.25p 208.50p 57576
14/03/2014 209.75p 210.00p 205.95p 208.75p 40362
13/03/2014 207.47p 210.00p 207.00p 209.88p 18233
12/03/2014 210.00p 212.25p 208.00p 210.12p 24338
11/03/2014 211.75p 214.00p 211.25p 212.25p 25458
10/03/2014 211.00p 214.00p 211.00p 214.00p 19904
07/03/2014 211.37p 213.77p 211.00p 212.50p 32344
06/03/2014 211.50p 214.25p 211.00p 211.00p 13410
05/03/2014 211.94p 214.00p 211.50p 212.88p 17561
04/03/2014 214.25p 214.25p 211.25p 214.25p 19868
03/03/2014 211.00p 214.00p 211.00p 212.50p 11636
28/02/2014 214.75p 215.50p 211.50p 213.63p 27584
27/02/2014 213.00p 213.36p 211.25p 212.12p 16557
26/02/2014 211.50p 214.25p 211.00p 212.88p 38376
25/02/2014 211.25p 215.00p 211.00p 211.00p 31545
24/02/2014 211.75p 215.00p 211.25p 215.00p 32341
21/02/2014 214.75p 214.75p 212.25p 214.75p 14596
20/02/2014 212.75p 212.75p 211.00p 212.75p 15707
19/02/2014 212.50p 215.00p 212.25p 215.00p 39107
18/02/2014 214.00p 214.06p 211.00p 214.00p 3065
17/02/2014 211.00p 215.00p 211.00p 211.00p 27016
14/02/2014 215.00p 215.00p 210.00p 215.00p 40629
13/02/2014 212.00p 215.00p 210.25p 213.75p 39267
12/02/2014 215.00p 215.00p 213.50p 215.00p 24567
11/02/2014 213.25p 216.25p 212.45p 214.63p 266300
10/02/2014 215.75p 215.75p 211.70p 215.75p 19584
07/02/2014 212.25p 212.25p 210.16p 212.25p 6254
06/02/2014 208.25p 211.55p 208.25p 211.12p 19921
05/02/2014 209.75p 211.76p 209.00p 210.25p 17211
04/02/2014 211.75p 212.33p 208.75p 211.50p 39719
03/02/2014 210.25p 213.55p 210.25p 211.75p 17582
31/01/2014 214.50p 214.50p 211.03p 213.50p 29244
30/01/2014 214.00p 215.00p 211.09p 214.00p 21572
29/01/2014 212.00p 215.00p 212.00p 215.00p 44915
28/01/2014 214.29p 214.29p 211.25p 213.12p 39612
27/01/2014 214.00p 215.00p 211.00p 213.00p 81533
24/01/2014 217.00p 218.62p 216.00p 216.37p 14137
23/01/2014 217.00p 221.00p 217.00p 218.62p 65891
22/01/2014 218.25p 221.50p 218.25p 218.50p 75783
21/01/2014 220.45p 222.50p 219.25p 220.75p 27109
20/01/2014 218.25p 222.00p 217.50p 218.00p 125172
17/01/2014 217.50p 221.26p 217.50p 217.50p 37153
16/01/2014 219.00p 221.62p 217.50p 217.50p 33626
15/01/2014 217.53p 221.62p 217.53p 221.62p 16512
14/01/2014 218.50p 221.50p 217.75p 218.50p 26208
13/01/2014 218.62p 220.50p 218.21p 220.50p 34258
10/01/2014 219.25p 222.00p 218.75p 219.00p 17901
09/01/2014 221.00p 223.41p 219.00p 219.00p 40665
08/01/2014 219.80p 224.75p 219.80p 223.00p 28493
07/01/2014 217.75p 221.75p 217.75p 221.00p 61119
06/01/2014 219.50p 221.75p 217.75p 219.50p 37054
03/01/2014 222.00p 224.62p 218.00p 221.00p 22713
02/01/2014 224.00p 226.00p 223.50p 224.62p 16210
31/12/2013 223.25p 225.19p 223.25p 223.25p 1952
30/12/2013 226.75p 226.75p 222.00p 224.50p 30229
27/12/2013 227.75p 227.75p 222.25p 225.00p 26315
24/12/2013 222.75p 224.00p 222.75p 224.00p 8892
23/12/2013 224.00p 224.87p 222.00p 222.00p 14813
20/12/2013 222.00p 226.00p 222.00p 226.00p 30809
19/12/2013 225.50p 225.50p 221.75p 225.50p 15793
18/12/2013 224.62p 225.00p 220.50p 223.13p 22487
17/12/2013 224.75p 226.00p 220.50p 220.50p 43079
16/12/2013 223.00p 224.00p 220.50p 220.50p 17778
13/12/2013 224.00p 226.00p 224.00p 224.00p 18439
12/12/2013 221.75p 224.75p 221.75p 221.75p 11829
11/12/2013 224.00p 228.75p 223.00p 223.00p 45549
10/12/2013 225.00p 228.75p 223.25p 228.75p 13006
09/12/2013 226.00p 228.75p 225.50p 227.50p 36498
06/12/2013 226.50p 227.25p 225.00p 226.25p 21888
05/12/2013 222.50p 227.75p 222.50p 225.00p 31925
04/12/2013 224.00p 227.75p 223.96p 226.75p 115410
03/12/2013 227.00p 228.75p 225.25p 227.00p 21130
02/12/2013 227.00p 229.50p 225.50p 225.50p 36448
29/11/2013 227.30p 230.00p 227.00p 229.25p 32965
28/11/2013 232.25p 232.25p 228.25p 229.00p 10282
27/11/2013 228.43p 230.00p 228.25p 228.63p 41480
26/11/2013 230.00p 230.00p 228.50p 230.00p 35424
25/11/2013 230.00p 233.25p 228.25p 231.25p 10404
22/11/2013 228.50p 231.50p 228.25p 228.25p 19008
21/11/2013 228.25p 231.62p 228.25p 228.25p 44639
20/11/2013 230.25p 234.00p 230.00p 230.00p 21265
19/11/2013 231.25p 235.00p 230.00p 230.00p 8785
18/11/2013 234.00p 235.00p 233.20p 235.00p 18572
15/11/2013 232.75p 234.00p 228.30p 234.00p 45855
14/11/2013 232.00p 233.00p 227.50p 230.00p 12226
13/11/2013 230.25p 233.23p 227.50p 227.50p 38409
12/11/2013 233.25p 236.75p 231.63p 233.12p 13598
11/11/2013 234.50p 235.00p 232.25p 235.00p 18479
08/11/2013 234.29p 234.29p 232.25p 232.25p 4269
07/11/2013 232.25p 234.46p 231.74p 233.25p 6866
06/11/2013 234.39p 234.39p 231.00p 233.00p 13532
05/11/2013 234.63p 234.82p 231.00p 231.00p 19279
04/11/2013 232.00p 234.75p 232.00p 234.38p 42964
01/11/2013 234.00p 235.15p 232.94p 235.00p 14255
31/10/2013 233.00p 235.23p 231.25p 233.12p 21298
30/10/2013 234.75p 235.94p 233.41p 235.25p 14694
29/10/2013 234.00p 234.50p 230.25p 232.87p 25594
28/10/2013 233.75p 234.00p 231.75p 234.00p 31056
25/10/2013 229.50p 235.00p 229.50p 234.00p 16081
24/10/2013 233.38p 235.00p 229.50p 231.00p 19257
23/10/2013 230.25p 234.72p 229.50p 229.50p 34950
22/10/2013 234.00p 234.75p 232.50p 232.50p 33099
21/10/2013 235.15p 235.75p 231.68p 234.25p 11667
18/10/2013 231.68p 235.20p 230.00p 233.50p 16777
17/10/2013 234.84p 234.90p 230.00p 230.00p 17402
16/10/2013 231.50p 235.25p 231.50p 233.63p 24810
15/10/2013 231.00p 235.50p 230.25p 235.50p 33544
14/10/2013 229.50p 234.40p 229.25p 229.25p 15444
11/10/2013 234.00p 234.00p 228.50p 233.50p 19898
10/10/2013 227.00p 232.25p 227.00p 228.50p 5810
09/10/2013 228.50p 230.63p 227.62p 229.00p 11818
08/10/2013 227.00p 230.50p 226.00p 229.00p 25767
07/10/2013 232.00p 232.00p 226.00p 229.00p 28535
04/10/2013 228.25p 233.89p 228.00p 228.25p 33650
03/10/2013 232.50p 233.97p 228.00p 228.50p 19013
02/10/2013 229.50p 233.00p 229.50p 229.50p 21908
01/10/2013 232.00p 237.00p 232.00p 232.00p 13457
30/09/2013 232.00p 237.89p 232.00p 232.25p 45383
27/09/2013 235.20p 239.89p 234.00p 234.00p 12584
26/09/2013 241.00p 241.20p 235.50p 238.75p 17205
25/09/2013 237.00p 240.00p 235.50p 240.00p 12537
24/09/2013 241.75p 242.00p 237.00p 240.00p 39522
23/09/2013 237.00p 240.00p 237.00p 237.00p 17673
20/09/2013 239.50p 240.00p 237.00p 240.00p 21777
19/09/2013 239.50p 240.00p 237.00p 237.00p 33004
18/09/2013 235.00p 239.79p 234.00p 235.50p 39454
17/09/2013 235.00p 240.00p 235.00p 237.00p 22438
16/09/2013 239.00p 240.00p 234.00p 240.00p 467872
13/09/2013 237.00p 237.00p 231.00p 231.00p 5455
12/09/2013 233.00p 236.89p 231.50p 233.00p 33611
11/09/2013 234.00p 235.00p 230.00p 235.00p 56165
10/09/2013 232.12p 235.00p 229.00p 235.00p 30492
09/09/2013 231.00p 232.00p 225.60p 230.00p 47901
06/09/2013 229.00p 229.05p 223.68p 227.25p 21505
05/09/2013 223.00p 228.00p 223.00p 228.00p 28202
04/09/2013 223.50p 228.50p 223.50p 225.50p 19180
03/09/2013 228.50p 228.50p 227.00p 228.50p 6809
02/09/2013 225.00p 225.00p 222.00p 224.50p 52677
30/08/2013 220.00p 224.49p 220.00p 222.00p 17658
29/08/2013 223.00p 223.00p 219.50p 221.50p 36242
28/08/2013 220.00p 222.25p 219.50p 219.50p 56691
27/08/2013 227.00p 227.25p 222.25p 222.25p 48651
23/08/2013 230.00p 232.25p 227.52p 229.63p 32736
22/08/2013 227.00p 231.00p 226.00p 230.25p 244735
21/08/2013 229.00p 234.50p 227.00p 229.50p 20837
20/08/2013 237.00p 240.00p 231.00p 231.00p 17481
19/08/2013 240.00p 241.25p 239.00p 240.00p 12422
16/08/2013 241.50p 242.00p 240.00p 241.25p 4580
15/08/2013 240.25p 243.50p 240.00p 240.00p 77462
14/08/2013 241.50p 245.55p 241.00p 243.50p 31773
13/08/2013 245.25p 245.25p 242.50p 243.00p 5190

*Close Price adjusted for both dividends and splits