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
06/09/2013 123.90p 124.50p 123.50p 124.50p 547315
05/09/2013 124.00p 124.17p 123.30p 124.00p 336110
04/09/2013 122.60p 123.60p 122.00p 123.40p 527185
03/09/2013 123.80p 124.00p 122.90p 123.40p 284235
02/09/2013 122.70p 124.00p 121.80p 123.00p 375715
30/08/2013 123.10p 123.30p 121.80p 121.80p 275575
29/08/2013 122.20p 123.20p 122.20p 122.50p 448025
28/08/2013 122.40p 124.00p 122.40p 122.80p 412560
27/08/2013 124.10p 124.85p 123.60p 124.00p 413920
23/08/2013 124.60p 125.00p 123.60p 125.00p 309975
22/08/2013 123.70p 124.60p 123.50p 123.60p 315300
21/08/2013 124.20p 124.40p 123.00p 123.00p 375785
20/08/2013 125.00p 125.10p 123.50p 124.00p 448465
19/08/2013 125.60p 125.82p 124.30p 124.70p 456645
16/08/2013 124.80p 125.70p 124.80p 125.40p 628665
15/08/2013 126.40p 127.40p 124.70p 124.80p 620115
14/08/2013 127.60p 128.20p 127.00p 127.00p 634340
13/08/2013 127.80p 128.10p 126.80p 127.80p 484715
12/08/2013 127.40p 127.60p 126.70p 126.80p 367090
09/08/2013 125.60p 127.50p 125.60p 127.00p 3336350
08/08/2013 126.50p 126.60p 125.50p 126.00p 471055
07/08/2013 126.60p 127.80p 125.70p 126.40p 334835
06/08/2013 127.50p 128.40p 127.20p 127.20p 979630
05/08/2013 128.00p 128.30p 127.48p 128.00p 791020
02/08/2013 127.20p 127.70p 126.70p 127.70p 878815
01/08/2013 126.00p 127.20p 125.93p 127.10p 343045
31/07/2013 126.30p 126.80p 125.30p 126.80p 369100
30/07/2013 126.30p 126.30p 125.60p 125.80p 397200
29/07/2013 125.90p 126.50p 125.60p 126.00p 405780
26/07/2013 126.70p 126.70p 125.00p 125.90p 242940
25/07/2013 125.60p 126.68p 124.78p 126.00p 701645
24/07/2013 126.90p 127.20p 126.00p 126.60p 564780
23/07/2013 127.10p 127.20p 126.40p 127.20p 537040
22/07/2013 126.30p 127.00p 125.62p 126.90p 460910
19/07/2013 126.00p 126.80p 125.80p 126.80p 468300
18/07/2013 126.10p 126.60p 125.40p 126.10p 608775
17/07/2013 125.60p 126.77p 125.60p 126.20p 413610
16/07/2013 126.30p 126.90p 126.08p 126.70p 477255
15/07/2013 126.00p 126.80p 125.70p 126.70p 361255
12/07/2013 126.50p 126.87p 125.80p 126.10p 340490
11/07/2013 126.00p 126.86p 125.30p 126.50p 456550
10/07/2013 124.40p 125.48p 124.30p 125.30p 404900
09/07/2013 124.20p 125.80p 124.20p 125.80p 949455
08/07/2013 122.20p 124.30p 121.70p 123.90p 661950
05/07/2013 122.60p 123.40p 121.40p 121.80p 614310
04/07/2013 118.20p 122.60p 118.20p 122.60p 670625
03/07/2013 118.60p 120.00p 117.60p 118.70p 397445
02/07/2013 119.70p 120.00p 119.50p 120.00p 511455
01/07/2013 118.30p 119.80p 117.80p 119.50p 675240
28/06/2013 118.10p 118.50p 117.40p 117.80p 890185
27/06/2013 116.30p 118.50p 116.17p 118.50p 813385
26/06/2013 114.70p 116.50p 114.70p 116.50p 870845
25/06/2013 114.20p 115.30p 113.90p 115.30p 1085800
24/06/2013 115.20p 115.93p 113.80p 113.90p 589285
21/06/2013 115.90p 116.46p 115.20p 115.20p 1896735
20/06/2013 118.20p 119.50p 115.60p 116.30p 801095
19/06/2013 118.80p 119.80p 118.80p 119.50p 866085
18/06/2013 118.40p 119.60p 117.95p 119.40p 1503940
17/06/2013 117.80p 118.60p 116.90p 118.40p 590565
14/06/2013 116.80p 118.00p 116.30p 117.80p 714875
13/06/2013 116.00p 117.60p 114.90p 116.30p 598240
12/06/2013 117.40p 118.00p 116.94p 117.60p 376815
11/06/2013 118.20p 119.60p 117.30p 118.00p 181465
10/06/2013 119.00p 119.60p 118.50p 119.60p 574995
07/06/2013 118.10p 119.40p 117.60p 119.40p 551295
06/06/2013 120.20p 120.20p 117.70p 117.70p 441685
05/06/2013 121.60p 122.50p 119.90p 120.10p 475190
04/06/2013 122.80p 122.80p 122.00p 122.50p 283225
03/06/2013 122.00p 123.50p 121.56p 122.00p 469600
31/05/2013 124.60p 124.70p 122.80p 123.50p 580425
30/05/2013 123.70p 124.70p 123.68p 124.70p 658860
29/05/2013 126.20p 126.50p 124.10p 124.60p 635115
28/05/2013 125.60p 126.97p 125.00p 126.50p 1106120
24/05/2013 125.40p 125.59p 124.20p 125.00p 526070
23/05/2013 126.40p 127.20p 124.95p 125.60p 580195
22/05/2013 127.10p 128.80p 127.00p 128.80p 493995
21/05/2013 127.40p 127.80p 127.10p 127.60p 680455
20/05/2013 126.40p 127.70p 125.77p 127.70p 636825
17/05/2013 125.20p 126.40p 124.48p 126.40p 337780
16/05/2013 125.00p 125.20p 124.49p 125.20p 350325
15/05/2013 124.30p 125.08p 123.50p 125.00p 689370
14/05/2013 123.40p 124.10p 122.60p 124.10p 416835
13/05/2013 123.00p 123.10p 122.50p 123.10p 273850
10/05/2013 122.30p 123.10p 121.65p 123.10p 519500
09/05/2013 121.40p 122.40p 121.40p 122.40p 358125
08/05/2013 120.70p 122.10p 120.70p 122.10p 506165
07/05/2013 120.60p 121.60p 119.70p 121.50p 533200
03/05/2013 118.30p 120.60p 118.30p 120.40p 581275
02/05/2013 119.40p 119.40p 118.20p 118.80p 645655
01/05/2013 118.60p 119.40p 118.60p 119.40p 321505
30/04/2013 119.60p 119.60p 118.70p 119.30p 379725
29/04/2013 119.20p 119.59p 109.00p 119.20p 497825
26/04/2013 119.50p 119.50p 118.80p 119.20p 359595
25/04/2013 120.00p 120.00p 118.95p 119.80p 614925
24/04/2013 118.70p 119.90p 118.07p 119.50p 574920
23/04/2013 116.90p 118.40p 116.90p 118.40p 504830
22/04/2013 118.00p 118.00p 117.30p 117.70p 329740
19/04/2013 117.00p 117.88p 117.00p 117.30p 443345
18/04/2013 117.00p 117.74p 116.80p 117.40p 540340
17/04/2013 117.20p 117.80p 116.70p 117.00p 1221105
16/04/2013 117.80p 118.30p 116.90p 117.10p 477520
15/04/2013 118.10p 118.70p 117.49p 118.30p 376360
12/04/2013 118.80p 118.80p 117.67p 117.80p 520055
11/04/2013 118.00p 119.40p 117.53p 119.40p 457140
10/04/2013 116.70p 118.00p 116.02p 118.00p 700060
09/04/2013 116.00p 116.50p 115.60p 116.40p 769010
08/04/2013 116.00p 116.00p 115.30p 116.00p 576990
05/04/2013 118.20p 118.20p 115.02p 115.90p 1033435
04/04/2013 118.00p 118.60p 117.20p 118.00p 493055
03/04/2013 118.00p 118.80p 117.90p 118.60p 647375
02/04/2013 117.90p 118.80p 117.20p 118.80p 936220
28/03/2013 117.50p 118.00p 117.06p 118.00p 776585
27/03/2013 118.40p 118.50p 117.00p 117.60p 610540
26/03/2013 118.40p 118.40p 117.25p 117.90p 831075
25/03/2013 117.80p 118.70p 117.35p 117.90p 1030720
22/03/2013 116.30p 118.40p 116.30p 117.80p 892990
21/03/2013 118.40p 119.08p 116.80p 117.70p 729395
20/03/2013 118.80p 119.10p 118.10p 118.80p 490695
19/03/2013 118.80p 118.97p 118.10p 118.10p 731765
18/03/2013 116.80p 118.80p 115.80p 118.80p 968540
15/03/2013 118.90p 119.40p 118.50p 119.00p 1625150
14/03/2013 119.00p 119.30p 118.30p 118.90p 981345
13/03/2013 118.80p 118.80p 118.00p 118.30p 411205
12/03/2013 117.80p 118.70p 117.80p 118.20p 550395
11/03/2013 117.10p 118.60p 117.10p 118.50p 570075
08/03/2013 115.90p 118.00p 115.90p 117.80p 647155
07/03/2013 115.10p 116.60p 114.82p 116.60p 787285
06/03/2013 115.60p 116.65p 114.82p 115.70p 511065
05/03/2013 115.60p 116.40p 115.36p 116.20p 523215
04/03/2013 115.20p 116.30p 115.00p 115.20p 1077585
01/03/2013 117.10p 117.30p 115.72p 116.80p 445690
28/02/2013 118.10p 118.18p 116.50p 117.20p 331160
27/02/2013 115.70p 117.00p 115.37p 116.90p 267175
26/02/2013 116.80p 118.40p 116.00p 117.00p 390725
25/02/2013 116.90p 118.90p 116.90p 118.40p 392835
22/02/2013 116.40p 116.90p 115.70p 116.90p 376385
21/02/2013 117.80p 118.00p 115.63p 115.70p 734315
20/02/2013 116.50p 118.86p 116.46p 118.00p 389220
19/02/2013 114.60p 116.50p 114.04p 116.50p 315050
18/02/2013 114.20p 114.71p 113.80p 114.50p 313785
15/02/2013 113.10p 114.60p 113.10p 114.20p 289125
14/02/2013 113.80p 114.50p 112.60p 114.00p 518855
13/02/2013 113.20p 114.50p 112.80p 114.50p 511480
12/02/2013 112.20p 113.20p 112.14p 113.20p 405400
11/02/2013 112.30p 112.90p 111.60p 112.90p 289205
08/02/2013 111.20p 112.20p 111.20p 111.60p 184555
07/02/2013 112.30p 112.70p 111.00p 111.40p 412825
06/02/2013 111.90p 112.50p 111.30p 112.30p 410915
05/02/2013 111.10p 111.70p 110.63p 111.50p 468275
04/02/2013 111.60p 111.90p 111.00p 111.10p 474555
01/02/2013 110.80p 111.90p 110.20p 111.90p 689855
31/01/2013 111.40p 111.60p 110.20p 110.80p 691810
30/01/2013 111.50p 111.70p 110.40p 111.60p 759245
29/01/2013 111.40p 111.50p 110.60p 111.50p 457360
28/01/2013 110.30p 111.30p 109.80p 111.30p 546165
25/01/2013 109.50p 110.40p 109.35p 109.80p 392725
24/01/2013 107.90p 109.50p 107.77p 109.50p 412000
23/01/2013 107.90p 108.70p 107.50p 108.70p 362370
22/01/2013 108.40p 108.49p 107.50p 108.40p 563525
21/01/2013 107.00p 108.20p 106.78p 108.20p 578590
18/01/2013 106.80p 107.30p 106.00p 107.30p 318855
17/01/2013 105.20p 106.00p 104.78p 106.00p 266605
16/01/2013 104.40p 105.30p 104.10p 105.30p 500600
15/01/2013 104.80p 105.04p 104.20p 104.90p 631985
14/01/2013 105.10p 105.10p 104.30p 104.80p 607950
11/01/2013 104.60p 104.80p 104.00p 104.80p 499410
10/01/2013 104.60p 104.90p 103.90p 104.00p 300735
09/01/2013 103.90p 104.80p 103.88p 104.80p 373215
08/01/2013 103.40p 104.00p 103.30p 103.60p 357405
07/01/2013 103.70p 104.22p 103.30p 103.30p 728960
04/01/2013 103.20p 103.56p 102.65p 103.50p 521650
03/01/2013 103.30p 103.36p 102.50p 102.90p 450275
02/01/2013 101.50p 102.90p 101.07p 102.80p 627595
31/12/2012 100.20p 100.70p 100.00p 100.60p 360240
28/12/2012 101.40p 101.40p 100.50p 101.00p 243875
27/12/2012 100.80p 101.41p 100.10p 101.00p 620645
24/12/2012 100.60p 100.70p 100.10p 100.70p 212855
21/12/2012 100.50p 100.80p 99.52p 100.80p 1209895
20/12/2012 100.60p 100.80p 100.18p 100.80p 807515
19/12/2012 99.60p 100.90p 99.60p 100.90p 496555
18/12/2012 99.40p 100.20p 99.40p 100.20p 1410625
17/12/2012 99.32p 99.67p 99.00p 99.66p 278185
14/12/2012 99.92p 99.92p 99.40p 99.76p 493600
13/12/2012 99.28p 99.80p 99.26p 99.80p 208915
12/12/2012 99.22p 99.90p 99.22p 99.90p 249925
11/12/2012 99.24p 99.76p 98.72p 99.76p 154770
10/12/2012 98.60p 99.30p 98.38p 99.30p 344440
07/12/2012 98.42p 99.10p 98.40p 99.10p 316040
06/12/2012 98.78p 98.82p 98.08p 98.82p 407245
05/12/2012 98.02p 98.78p 98.02p 98.64p 545070
04/12/2012 98.32p 98.49p 98.02p 98.10p 324800
03/12/2012 98.60p 98.63p 98.08p 98.26p 424925
30/11/2012 98.02p 98.68p 98.00p 98.68p 506060
29/11/2012 97.78p 98.80p 97.60p 98.80p 414555
28/11/2012 97.36p 97.98p 96.82p 97.98p 400415
27/11/2012 97.48p 97.66p 97.28p 97.60p 200010
26/11/2012 96.96p 97.70p 96.32p 97.70p 913090
23/11/2012 96.64p 97.22p 96.64p 97.20p 255255
22/11/2012 96.72p 97.20p 96.28p 97.20p 428020
21/11/2012 96.36p 96.60p 95.90p 96.60p 300560

*Close Price adjusted for both dividends and splits