Witan Inv Trust (WTAN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Witan Inv Trust

Date Open High Low Close* Volume
08/04/2015 166.60p 167.20p 165.50p 165.50p 11555415
07/04/2015 164.70p 166.90p 164.63p 166.90p 1667320
02/04/2015 161.90p 164.30p 161.90p 164.30p 760845
01/04/2015 161.70p 163.40p 161.30p 162.90p 899790
31/03/2015 162.20p 162.60p 161.40p 162.00p 991085
30/03/2015 161.80p 163.00p 161.70p 162.20p 770230
27/03/2015 162.20p 162.79p 161.20p 161.20p 507555
26/03/2015 161.70p 162.60p 161.00p 161.70p 635220
25/03/2015 163.40p 164.60p 162.73p 163.00p 1166325
24/03/2015 161.90p 164.30p 161.76p 163.30p 1285245
23/03/2015 160.60p 162.30p 160.60p 162.10p 1402005
20/03/2015 160.10p 161.40p 160.00p 161.40p 1211900
19/03/2015 159.20p 160.51p 158.61p 159.80p 661425
18/03/2015 157.80p 159.20p 157.20p 158.80p 991785
17/03/2015 157.70p 158.30p 156.90p 157.10p 690220
16/03/2015 155.00p 157.60p 154.73p 157.40p 829115
13/03/2015 155.00p 156.00p 154.79p 154.80p 672765
12/03/2015 152.30p 155.00p 151.40p 155.00p 783565
11/03/2015 151.80p 152.79p 150.99p 152.30p 1028705
10/03/2015 154.00p 154.48p 150.69p 151.20p 849475
09/03/2015 155.00p 155.00p 153.80p 154.10p 798870
06/03/2015 156.10p 156.40p 155.40p 155.50p 400460
05/03/2015 156.40p 156.40p 155.35p 155.80p 478620
04/03/2015 157.00p 157.05p 155.60p 156.60p 551305
03/03/2015 158.20p 158.30p 156.60p 157.00p 672240
02/03/2015 157.80p 158.30p 157.00p 157.90p 646930
27/02/2015 156.70p 157.90p 156.70p 157.70p 593800
26/02/2015 157.20p 157.80p 156.80p 157.70p 613625
25/02/2015 157.00p 158.80p 156.82p 158.00p 889390
24/02/2015 155.60p 157.30p 155.50p 156.50p 893710
23/02/2015 156.00p 156.80p 155.30p 156.80p 512600
20/02/2015 155.20p 156.40p 155.20p 156.20p 418920
19/02/2015 155.80p 155.80p 155.20p 155.80p 459250
18/02/2015 156.20p 156.60p 155.50p 155.80p 388705
17/02/2015 156.70p 156.82p 155.70p 156.00p 761295
16/02/2015 157.40p 158.50p 156.50p 156.70p 560175
13/02/2015 155.70p 157.60p 155.50p 156.60p 811680
12/02/2015 155.00p 155.80p 154.70p 155.60p 363505
11/02/2015 155.00p 156.18p 154.40p 155.20p 344720
10/02/2015 154.20p 155.10p 154.00p 155.00p 600155
09/02/2015 154.20p 154.90p 153.80p 154.60p 419520
06/02/2015 155.00p 156.00p 154.38p 156.00p 365750
05/02/2015 155.30p 155.30p 154.00p 154.80p 627150
04/02/2015 156.90p 156.90p 154.78p 155.30p 1099110
03/02/2015 155.00p 157.00p 154.41p 156.00p 473200
02/02/2015 154.70p 155.00p 153.40p 154.40p 488090
30/01/2015 154.20p 155.20p 154.20p 154.60p 422675
29/01/2015 154.60p 155.20p 153.40p 155.20p 474270
28/01/2015 155.30p 155.80p 154.70p 155.60p 279825
27/01/2015 157.40p 157.60p 154.80p 154.90p 490160
26/01/2015 155.70p 157.50p 155.60p 157.00p 1710785
23/01/2015 155.70p 158.39p 155.69p 157.60p 659865
22/01/2015 154.00p 156.00p 153.90p 155.90p 374235
21/01/2015 152.80p 154.40p 152.30p 154.00p 602075
20/01/2015 152.60p 153.20p 151.90p 152.40p 502935
19/01/2015 151.60p 152.80p 150.70p 152.20p 506835
16/01/2015 151.20p 151.60p 150.20p 151.20p 420650
15/01/2015 151.80p 152.00p 149.10p 151.20p 616860
14/01/2015 151.80p 152.80p 149.10p 150.40p 911245
13/01/2015 152.40p 154.40p 151.78p 153.60p 466760
12/01/2015 152.30p 153.00p 151.20p 151.80p 805900
09/01/2015 152.60p 154.00p 151.44p 151.80p 630520
08/01/2015 151.90p 153.80p 151.40p 153.80p 559380
07/01/2015 149.70p 151.20p 149.56p 150.30p 383830
06/01/2015 149.80p 150.50p 148.20p 149.50p 461775
05/01/2015 150.30p 151.60p 149.40p 149.80p 507810
02/01/2015 150.00p 151.50p 149.85p 151.00p 374125
31/12/2014 150.70p 151.72p 150.60p 150.70p 186395
30/12/2014 152.40p 153.40p 151.00p 151.10p 658090
29/12/2014 154.10p 154.60p 153.00p 153.40p 254285
24/12/2014 153.60p 154.60p 153.60p 154.60p 249185
23/12/2014 152.60p 154.60p 152.10p 154.50p 621435
22/12/2014 151.20p 152.64p 150.95p 152.40p 749275
19/12/2014 150.00p 152.40p 149.33p 152.40p 1675930
18/12/2014 146.60p 149.20p 146.60p 149.00p 443275
17/12/2014 143.60p 146.20p 143.20p 146.20p 524205
16/12/2014 144.00p 145.60p 142.70p 145.20p 1201150
15/12/2014 145.40p 146.80p 143.94p 144.10p 890215
12/12/2014 147.90p 147.90p 145.40p 145.40p 301770
11/12/2014 147.90p 149.20p 147.40p 148.70p 672305
10/12/2014 147.80p 149.41p 147.30p 148.50p 861005
09/12/2014 149.70p 149.76p 146.80p 147.50p 460400
08/12/2014 151.10p 151.10p 149.10p 149.70p 460480
05/12/2014 150.60p 151.10p 150.59p 151.10p 348785
04/12/2014 150.30p 150.80p 149.30p 150.40p 488670
03/12/2014 150.50p 150.60p 149.99p 150.50p 542725
02/12/2014 148.60p 150.60p 148.29p 150.60p 609260
01/12/2014 150.40p 150.80p 148.22p 148.30p 709260
28/11/2014 149.90p 151.23p 149.05p 150.90p 349915
27/11/2014 149.30p 151.00p 149.30p 150.30p 561440
26/11/2014 150.40p 150.90p 149.20p 149.60p 564510
25/11/2014 148.70p 151.40p 147.50p 150.90p 1014360
24/11/2014 148.10p 149.00p 148.10p 148.50p 485885
21/11/2014 146.80p 148.96p 146.70p 148.10p 534630
20/11/2014 148.80p 148.80p 146.90p 147.80p 493775
19/11/2014 149.50p 150.20p 148.30p 148.40p 378890
18/11/2014 148.60p 150.39p 148.00p 150.00p 575800
17/11/2014 147.60p 148.92p 147.37p 148.60p 378295
14/11/2014 147.60p 149.40p 146.36p 148.80p 745840
13/11/2014 146.80p 147.79p 146.40p 147.40p 494610
12/11/2014 146.00p 146.60p 145.90p 146.40p 323855
11/11/2014 147.20p 147.60p 146.20p 146.20p 507830
10/11/2014 144.90p 147.20p 144.60p 146.80p 703670
07/11/2014 145.00p 147.00p 144.50p 145.60p 749215
06/11/2014 145.00p 146.60p 144.56p 145.60p 373305
05/11/2014 143.40p 146.00p 143.40p 145.50p 406305
04/11/2014 143.80p 144.80p 143.00p 143.30p 436785
03/11/2014 145.20p 145.27p 143.60p 144.00p 561980
31/10/2014 145.00p 146.80p 144.43p 145.50p 948630
30/10/2014 142.70p 144.00p 141.50p 144.00p 868970
29/10/2014 139.80p 142.80p 139.80p 142.70p 540680
28/10/2014 139.60p 140.70p 139.36p 140.40p 632470
27/10/2014 138.20p 139.60p 138.10p 139.50p 827105
24/10/2014 137.90p 138.60p 137.00p 137.90p 571395
23/10/2014 137.50p 137.90p 136.00p 137.80p 512535
22/10/2014 135.60p 137.96p 135.10p 137.60p 543170
21/10/2014 133.60p 136.00p 133.00p 135.90p 492485
20/10/2014 134.30p 134.80p 133.20p 134.10p 772720
17/10/2014 130.90p 134.40p 130.87p 134.40p 843445
16/10/2014 131.00p 131.80p 128.40p 131.10p 981810
15/10/2014 135.20p 135.20p 130.70p 131.00p 561035
14/10/2014 133.40p 136.20p 132.50p 134.80p 1080885
13/10/2014 134.00p 134.80p 132.70p 134.00p 1129100
10/10/2014 136.70p 136.97p 134.39p 134.90p 878655
09/10/2014 138.60p 139.32p 137.60p 137.60p 497030
08/10/2014 138.80p 139.67p 138.20p 138.70p 426310
07/10/2014 140.60p 140.60p 139.15p 139.80p 532710
06/10/2014 139.80p 141.00p 139.76p 140.60p 472905
03/10/2014 138.20p 139.98p 138.18p 139.70p 676860
02/10/2014 139.80p 139.80p 137.60p 137.60p 585665
01/10/2014 140.60p 141.06p 139.20p 139.30p 558310
30/09/2014 141.40p 142.33p 140.00p 141.00p 417930
29/09/2014 141.70p 141.90p 140.90p 141.60p 475440
26/09/2014 141.60p 141.80p 141.10p 141.80p 442995
25/09/2014 141.30p 144.30p 141.00p 142.00p 1382545
24/09/2014 140.40p 141.70p 139.93p 141.30p 693250
23/09/2014 141.40p 141.80p 139.30p 140.10p 962820
22/09/2014 142.20p 142.20p 141.21p 141.50p 649565
19/09/2014 141.60p 143.80p 140.76p 143.60p 1595580
18/09/2014 141.20p 141.80p 140.70p 141.70p 471035
17/09/2014 141.50p 141.50p 140.50p 140.60p 496520
16/09/2014 142.10p 142.21p 140.20p 141.50p 522300
15/09/2014 140.40p 142.30p 140.40p 141.80p 318090
12/09/2014 140.80p 142.70p 140.80p 142.20p 704580
11/09/2014 140.80p 142.70p 140.40p 141.00p 467655
10/09/2014 142.30p 142.40p 140.10p 140.70p 486600
09/09/2014 142.50p 143.00p 141.10p 141.40p 564970
08/09/2014 142.10p 142.90p 141.10p 142.20p 545095
05/09/2014 143.00p 143.00p 141.50p 142.70p 267630
04/09/2014 143.00p 143.00p 141.70p 142.50p 366345
03/09/2014 142.00p 143.00p 141.50p 142.00p 514445
02/09/2014 142.00p 142.47p 141.10p 142.20p 505100
01/09/2014 141.50p 142.50p 141.50p 142.00p 462575
29/08/2014 141.30p 142.10p 141.20p 141.50p 298940
28/08/2014 143.40p 143.40p 141.30p 141.70p 442395
27/08/2014 142.90p 143.50p 142.60p 143.10p 570750
26/08/2014 141.30p 143.80p 140.24p 143.40p 703835
22/08/2014 140.50p 141.00p 140.00p 140.40p 326045
21/08/2014 141.00p 141.70p 140.47p 140.90p 539090
20/08/2014 141.40p 141.89p 140.00p 140.90p 665970
19/08/2014 141.20p 143.40p 141.20p 142.60p 635130
18/08/2014 141.20p 141.70p 140.76p 141.70p 559340
15/08/2014 140.70p 141.50p 140.40p 140.90p 395905
14/08/2014 139.40p 140.90p 138.90p 140.70p 521785
13/08/2014 138.40p 139.90p 138.00p 139.60p 660115
12/08/2014 137.40p 139.36p 137.40p 138.60p 577565
11/08/2014 137.00p 138.40p 136.60p 138.40p 416145
08/08/2014 136.00p 137.40p 135.60p 137.00p 614370
07/08/2014 138.10p 138.30p 136.80p 136.80p 427905
06/08/2014 138.20p 138.99p 136.40p 138.40p 746630
05/08/2014 139.50p 139.60p 138.50p 138.60p 579740
04/08/2014 139.80p 140.10p 138.90p 139.50p 427345
01/08/2014 140.00p 140.00p 138.06p 139.50p 587660
31/07/2014 140.10p 140.85p 139.60p 140.00p 528560
30/07/2014 142.00p 142.00p 140.40p 140.50p 392315
29/07/2014 140.80p 142.40p 140.69p 141.90p 586660
28/07/2014 141.20p 141.80p 140.40p 140.50p 347335
25/07/2014 139.30p 142.10p 139.30p 141.00p 784215
24/07/2014 140.60p 141.10p 140.30p 141.10p 501360
23/07/2014 141.00p 141.20p 139.70p 140.90p 364720
22/07/2014 139.60p 140.80p 139.51p 140.80p 292485
21/07/2014 139.30p 140.60p 138.90p 139.40p 462065
18/07/2014 139.40p 140.60p 139.04p 140.60p 423360
17/07/2014 140.00p 140.59p 139.60p 139.80p 416885
16/07/2014 140.90p 141.30p 140.30p 140.70p 431760
15/07/2014 139.80p 141.50p 139.70p 139.80p 570135
14/07/2014 141.10p 141.46p 140.00p 140.90p 471295
11/07/2014 140.30p 140.90p 139.90p 140.00p 492285
10/07/2014 140.50p 141.20p 138.80p 140.40p 437575
09/07/2014 140.80p 141.60p 140.30p 140.60p 332610
08/07/2014 143.20p 143.26p 140.30p 141.60p 628505
07/07/2014 143.10p 143.40p 142.10p 142.20p 379030
04/07/2014 143.40p 143.80p 142.78p 143.40p 422010
03/07/2014 142.50p 143.47p 142.24p 142.80p 416310
02/07/2014 142.20p 143.14p 141.82p 142.70p 452315
01/07/2014 140.20p 142.30p 140.20p 142.20p 386175
30/06/2014 141.40p 141.80p 140.59p 141.30p 413245
27/06/2014 141.70p 141.73p 140.70p 141.20p 273810
26/06/2014 141.80p 141.90p 140.50p 141.50p 283605
25/06/2014 141.20p 143.00p 140.20p 141.20p 1966965

*Close Price adjusted for both dividends and splits