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
14/12/2023 232.50p 234.00p 229.70p 232.50p 719367
13/12/2023 230.50p 231.80p 228.27p 229.50p 762738
12/12/2023 229.00p 230.50p 228.00p 230.00p 679238
11/12/2023 228.50p 230.00p 226.00p 230.00p 719230
08/12/2023 228.00p 228.50p 225.64p 228.00p 294545
07/12/2023 225.50p 228.00p 225.00p 227.50p 364228
06/12/2023 223.50p 227.50p 223.50p 227.00p 463665
05/12/2023 225.00p 226.50p 223.08p 225.50p 791907
04/12/2023 227.50p 228.50p 225.00p 225.00p 719818
01/12/2023 227.00p 228.50p 225.43p 227.50p 327829
30/11/2023 226.00p 227.50p 225.50p 227.00p 598738
29/11/2023 225.50p 227.50p 224.00p 227.00p 397784
28/11/2023 227.00p 228.48p 226.00p 226.00p 563382
27/11/2023 228.00p 229.50p 226.50p 227.50p 423730
24/11/2023 228.50p 229.02p 227.22p 228.50p 248636
23/11/2023 227.00p 231.00p 227.00p 229.00p 203511
22/11/2023 228.50p 230.50p 227.00p 230.00p 693189
21/11/2023 230.00p 230.15p 227.50p 228.00p 510755
20/11/2023 230.00p 232.50p 229.50p 230.50p 636553
17/11/2023 230.50p 231.50p 230.00p 230.50p 614552
16/11/2023 227.00p 230.00p 227.00p 229.50p 438964
15/11/2023 229.50p 232.00p 227.50p 232.00p 855436
14/11/2023 225.50p 229.00p 225.12p 229.00p 886143
13/11/2023 222.00p 226.00p 222.00p 226.00p 363964
10/11/2023 223.00p 225.21p 222.18p 224.00p 617519
09/11/2023 223.00p 226.00p 222.18p 226.00p 418409
08/11/2023 218.00p 224.50p 218.00p 224.00p 729644
07/11/2023 221.00p 222.68p 219.37p 221.50p 724516
06/11/2023 222.00p 222.99p 221.41p 222.00p 515126
03/11/2023 222.00p 222.00p 218.50p 222.00p 472718
02/11/2023 217.00p 220.00p 215.68p 220.00p 836935
01/11/2023 213.00p 215.00p 212.00p 214.00p 598327
31/10/2023 213.00p 214.00p 210.93p 214.00p 774199
30/10/2023 210.50p 213.20p 209.00p 212.00p 872508
27/10/2023 213.00p 214.00p 210.50p 210.50p 342338
26/10/2023 212.00p 213.75p 211.52p 212.50p 392300
25/10/2023 214.00p 216.50p 213.00p 215.50p 815141
24/10/2023 213.50p 217.50p 213.00p 216.00p 495946
23/10/2023 216.50p 217.90p 214.30p 215.00p 466325
20/10/2023 217.00p 219.90p 216.50p 216.50p 720341
19/10/2023 220.50p 221.50p 218.50p 221.00p 461234
18/10/2023 222.00p 223.00p 221.07p 222.50p 518416
17/10/2023 221.50p 224.00p 221.00p 224.00p 446520
16/10/2023 223.50p 223.50p 220.95p 223.00p 392249
13/10/2023 224.50p 224.50p 221.41p 221.50p 649529
12/10/2023 221.00p 225.00p 221.00p 224.00p 419186
11/10/2023 219.50p 223.05p 219.50p 222.00p 697477
10/10/2023 222.50p 223.50p 218.72p 223.50p 656269
09/10/2023 219.50p 221.00p 218.50p 219.50p 577113
06/10/2023 220.00p 220.85p 216.50p 219.00p 422647
05/10/2023 219.00p 222.00p 218.48p 219.50p 348827
04/10/2023 219.50p 222.00p 218.00p 218.00p 570763
03/10/2023 221.00p 222.88p 220.00p 220.00p 485802
02/10/2023 225.00p 225.50p 221.50p 221.50p 510093
29/09/2023 224.00p 224.67p 223.00p 223.50p 364321
28/09/2023 225.00p 225.00p 222.00p 222.00p 769326
27/09/2023 225.50p 225.50p 223.50p 223.50p 428241
26/09/2023 226.00p 227.00p 224.00p 225.50p 380506
25/09/2023 228.00p 228.00p 224.50p 225.50p 628888
22/09/2023 228.00p 228.50p 226.75p 227.50p 897774
21/09/2023 229.00p 229.50p 227.58p 229.00p 892635
20/09/2023 230.50p 231.00p 228.00p 230.00p 523277
19/09/2023 228.50p 231.00p 228.50p 228.50p 757895
18/09/2023 230.00p 232.00p 227.95p 229.50p 657130
15/09/2023 230.00p 233.00p 228.75p 233.00p 2275964
14/09/2023 221.00p 230.50p 221.00p 230.50p 1274616
13/09/2023 222.50p 224.50p 221.81p 224.00p 860447
12/09/2023 223.00p 224.00p 222.31p 223.50p 847753
11/09/2023 221.00p 224.00p 221.00p 223.00p 572697
08/09/2023 222.50p 224.00p 222.00p 223.00p 296578
07/09/2023 223.50p 224.00p 221.74p 223.50p 482802
06/09/2023 220.50p 224.23p 220.50p 223.50p 573842
05/09/2023 222.00p 225.00p 221.50p 224.00p 624696
04/09/2023 223.00p 226.00p 222.00p 224.00p 739367
01/09/2023 222.50p 224.50p 222.00p 223.00p 545403
31/08/2023 222.00p 225.50p 222.00p 224.00p 1217800
30/08/2023 224.00p 224.25p 222.50p 223.50p 934092
29/08/2023 221.00p 225.00p 221.00p 222.50p 1152066
25/08/2023 220.00p 221.00p 218.83p 219.50p 614277
24/08/2023 221.50p 222.63p 220.15p 220.50p 680045
23/08/2023 218.50p 222.00p 218.50p 221.50p 479665
22/08/2023 219.50p 221.00p 218.50p 219.00p 789972
21/08/2023 222.00p 224.00p 218.50p 218.50p 1063904
18/08/2023 222.00p 222.00p 219.72p 221.00p 525066
17/08/2023 224.50p 225.50p 223.00p 223.00p 368494
16/08/2023 219.00p 227.28p 219.00p 226.00p 606517
15/08/2023 228.50p 229.50p 227.00p 227.00p 436298
14/08/2023 229.50p 230.50p 228.12p 229.50p 361236
11/08/2023 230.50p 230.50p 228.26p 229.00p 330959
10/08/2023 231.00p 232.60p 230.00p 230.50p 864220
09/08/2023 232.50p 232.50p 229.00p 230.50p 587576
08/08/2023 228.50p 230.10p 228.50p 229.50p 374557
07/08/2023 231.00p 231.50p 229.50p 230.00p 464089
04/08/2023 228.50p 232.65p 228.50p 230.50p 741085
03/08/2023 230.50p 231.24p 229.50p 230.50p 437129
02/08/2023 231.50p 233.24p 229.50p 231.50p 633064
01/08/2023 234.50p 237.00p 233.00p 234.00p 1197309
31/07/2023 232.00p 236.00p 232.00p 235.00p 1054902
28/07/2023 233.50p 234.00p 232.05p 234.00p 1045333
27/07/2023 231.50p 234.39p 231.50p 234.00p 679016
26/07/2023 232.00p 232.43p 231.00p 232.00p 474638
25/07/2023 233.00p 234.50p 231.00p 232.00p 506168
24/07/2023 232.00p 233.50p 230.70p 233.00p 452421
21/07/2023 231.50p 234.00p 231.41p 233.00p 429705
20/07/2023 232.00p 234.00p 230.30p 234.00p 546419
19/07/2023 227.00p 233.50p 227.00p 233.00p 915219
18/07/2023 224.00p 226.75p 223.38p 226.50p 689343
17/07/2023 226.00p 226.50p 224.00p 225.00p 580114
14/07/2023 227.00p 227.68p 225.00p 226.00p 462098
13/07/2023 225.00p 227.06p 223.80p 226.00p 429155
12/07/2023 223.50p 226.50p 221.50p 226.00p 542023
11/07/2023 221.00p 223.00p 220.71p 222.50p 701093
10/07/2023 219.50p 221.80p 217.50p 221.50p 540820
07/07/2023 220.00p 221.00p 219.18p 220.00p 482773
06/07/2023 223.00p 224.00p 220.00p 220.00p 551322
05/07/2023 225.00p 225.50p 223.44p 225.00p 476447
04/07/2023 227.50p 227.50p 225.00p 225.00p 765974
03/07/2023 228.00p 228.97p 225.50p 226.00p 809235
30/06/2023 221.50p 227.00p 221.50p 226.50p 751872
29/06/2023 224.50p 224.92p 222.45p 224.00p 728161
28/06/2023 221.00p 225.00p 220.00p 224.00p 638436
27/06/2023 221.00p 222.00p 219.50p 220.00p 748705
26/06/2023 221.00p 223.00p 218.50p 220.00p 877949
23/06/2023 221.00p 225.00p 221.00p 221.50p 692941
22/06/2023 224.00p 225.50p 223.00p 224.50p 485549
21/06/2023 224.50p 227.00p 224.50p 225.00p 449837
20/06/2023 226.00p 228.00p 225.50p 226.50p 494164
19/06/2023 228.00p 229.63p 227.00p 228.00p 649841
16/06/2023 231.00p 233.00p 229.24p 230.00p 1148756
15/06/2023 232.00p 232.00p 229.78p 230.00p 426578
14/06/2023 232.00p 232.50p 230.50p 230.50p 1087584
13/06/2023 229.00p 233.00p 229.00p 231.00p 1570258
12/06/2023 229.50p 232.50p 229.13p 231.00p 454557
09/06/2023 228.50p 229.75p 228.00p 228.50p 681229
08/06/2023 231.00p 231.29p 226.99p 228.50p 391732
07/06/2023 230.00p 233.96p 229.25p 229.50p 709048
06/06/2023 229.00p 232.50p 229.00p 232.50p 454453
05/06/2023 228.00p 233.00p 228.00p 231.50p 689197
02/06/2023 226.00p 231.00p 226.00p 231.00p 686437
01/06/2023 229.50p 229.50p 225.50p 227.00p 494501
31/05/2023 225.50p 228.78p 225.50p 226.00p 717999
30/05/2023 230.00p 230.50p 226.00p 228.50p 604216
26/05/2023 226.00p 229.50p 226.00p 228.50p 1040435
25/05/2023 225.50p 228.50p 225.50p 227.50p 398735
24/05/2023 226.50p 227.50p 225.40p 227.00p 586744
23/05/2023 231.00p 233.00p 228.50p 230.00p 567530
22/05/2023 232.00p 234.50p 230.78p 232.00p 1194045
19/05/2023 236.00p 236.00p 232.50p 233.00p 526785
18/05/2023 228.00p 234.72p 227.50p 232.50p 688353
17/05/2023 227.00p 231.50p 226.50p 230.50p 412661
16/05/2023 226.50p 231.12p 226.50p 230.00p 447850
15/05/2023 226.50p 230.66p 226.50p 228.50p 692292
12/05/2023 228.00p 229.73p 228.00p 228.00p 567034
11/05/2023 228.00p 230.00p 225.90p 228.50p 562145
10/05/2023 226.00p 228.50p 225.00p 227.00p 920020
09/05/2023 228.50p 231.50p 227.00p 227.50p 566318
05/05/2023 226.00p 230.50p 225.00p 230.50p 456167
04/05/2023 224.50p 227.50p 224.50p 227.50p 604111
03/05/2023 225.50p 229.00p 225.00p 228.50p 744368
02/05/2023 226.50p 229.50p 225.39p 226.00p 774699
28/04/2023 225.00p 227.50p 225.00p 227.00p 893579
27/04/2023 224.50p 227.00p 224.00p 225.50p 597195
26/04/2023 223.50p 225.64p 223.50p 225.50p 814288
25/04/2023 225.00p 227.50p 225.00p 227.00p 537938
24/04/2023 226.50p 228.00p 225.00p 226.50p 706227
21/04/2023 223.50p 228.00p 223.50p 228.00p 681486
20/04/2023 224.50p 226.50p 224.25p 226.00p 718627
19/04/2023 223.00p 226.50p 223.00p 225.50p 536684
18/04/2023 225.50p 227.50p 225.00p 226.00p 639159
17/04/2023 225.50p 228.00p 225.00p 226.00p 895331
14/04/2023 225.00p 226.50p 223.00p 226.50p 669682
13/04/2023 221.00p 224.72p 221.00p 224.50p 545932
12/04/2023 221.50p 225.00p 220.00p 223.00p 898551
11/04/2023 222.00p 224.00p 220.00p 221.50p 814743
06/04/2023 216.00p 220.00p 216.00p 220.00p 807655
05/04/2023 220.00p 221.50p 217.50p 218.00p 882333
04/04/2023 220.00p 223.50p 219.01p 219.50p 953839
03/04/2023 222.00p 225.00p 220.60p 221.00p 972492
31/03/2023 221.50p 223.00p 219.50p 222.00p 1175907
30/03/2023 221.00p 221.50p 218.89p 221.00p 1187835
29/03/2023 221.00p 221.00p 217.17p 218.50p 1110899
28/03/2023 218.00p 220.05p 216.00p 216.50p 1314602
27/03/2023 220.50p 223.50p 218.00p 218.00p 860172
24/03/2023 219.50p 220.30p 216.00p 217.50p 756474
23/03/2023 221.00p 222.00p 218.80p 221.00p 537965
22/03/2023 218.00p 222.00p 216.50p 222.00p 639885
21/03/2023 218.50p 222.50p 217.00p 220.50p 679742
20/03/2023 215.50p 218.85p 212.50p 218.00p 802580
17/03/2023 218.50p 221.32p 215.81p 217.50p 1485492
16/03/2023 218.50p 219.67p 215.22p 219.00p 880681
15/03/2023 217.50p 221.02p 213.50p 216.50p 1383704
14/03/2023 219.00p 222.13p 215.91p 222.00p 1019453
13/03/2023 226.50p 226.50p 216.50p 218.00p 1052152
10/03/2023 224.00p 225.00p 221.52p 225.00p 833083
09/03/2023 228.50p 230.13p 227.00p 229.00p 975734
08/03/2023 232.00p 232.00p 229.00p 231.00p 903603
07/03/2023 229.50p 232.50p 229.50p 232.00p 776364
06/03/2023 228.50p 232.00p 228.00p 232.00p 770625
03/03/2023 228.00p 231.00p 228.00p 230.50p 673009
02/03/2023 227.50p 229.00p 225.50p 227.50p 820950

*Close Price adjusted for both dividends and splits