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
01/03/2023 227.50p 229.00p 224.75p 227.50p 1111710
28/02/2023 227.00p 227.50p 224.01p 226.50p 864865
27/02/2023 225.50p 230.00p 225.05p 227.50p 841531
24/02/2023 228.50p 229.00p 225.00p 226.00p 618818
23/02/2023 223.00p 228.00p 223.00p 226.50p 594859
22/02/2023 226.00p 228.00p 225.33p 227.50p 748455
21/02/2023 231.00p 231.70p 227.50p 229.00p 587953
20/02/2023 231.50p 233.00p 230.50p 232.00p 612307
17/02/2023 231.50p 233.20p 230.90p 233.00p 733671
16/02/2023 235.00p 236.50p 232.50p 234.00p 761223
15/02/2023 232.00p 234.50p 229.00p 233.50p 754526
14/02/2023 233.50p 234.00p 230.00p 230.50p 848923
13/02/2023 233.50p 234.00p 228.50p 231.50p 766207
10/02/2023 233.50p 233.50p 228.26p 231.00p 752131
09/02/2023 230.50p 234.50p 230.50p 232.50p 594109
08/02/2023 234.00p 235.00p 232.00p 232.00p 629116
07/02/2023 232.50p 234.63p 231.50p 233.00p 544629
06/02/2023 235.00p 236.00p 232.42p 234.00p 646099
03/02/2023 235.50p 236.50p 232.00p 235.50p 856527
02/02/2023 228.50p 236.00p 227.48p 236.00p 1099670
01/02/2023 228.00p 230.00p 226.10p 227.00p 789311
31/01/2023 227.00p 228.00p 224.83p 227.00p 533758
30/01/2023 226.00p 228.00p 225.50p 226.50p 717402
27/01/2023 226.00p 230.00p 224.50p 230.00p 751469
26/01/2023 226.00p 228.50p 224.00p 228.00p 838629
25/01/2023 227.00p 228.00p 223.00p 225.50p 706240
24/01/2023 224.50p 228.50p 224.50p 228.00p 537874
23/01/2023 222.00p 227.25p 221.50p 227.00p 635858
20/01/2023 223.00p 226.50p 221.50p 224.50p 396755
19/01/2023 225.00p 225.00p 222.00p 222.50p 564696
18/01/2023 224.50p 230.00p 224.50p 225.50p 798907
17/01/2023 229.00p 229.00p 226.11p 226.50p 934967
16/01/2023 227.50p 229.50p 226.50p 229.00p 776049
13/01/2023 227.00p 228.44p 224.05p 228.00p 404040
12/01/2023 223.50p 226.50p 222.25p 226.00p 634063
11/01/2023 222.50p 225.26p 221.00p 223.00p 702952
10/01/2023 220.00p 222.00p 219.22p 220.50p 421020
09/01/2023 220.50p 221.52p 219.00p 221.50p 714665
06/01/2023 222.00p 222.00p 217.50p 220.00p 3159316
05/01/2023 220.00p 223.50p 220.00p 223.50p 320819
04/01/2023 222.50p 224.00p 218.72p 222.00p 1111838
03/01/2023 222.50p 225.50p 218.00p 221.00p 866585
30/12/2022 219.50p 221.50p 219.50p 221.50p 326394
29/12/2022 218.50p 221.00p 217.00p 221.00p 356962
28/12/2022 221.00p 221.00p 218.16p 219.00p 243159
23/12/2022 217.00p 220.00p 216.00p 220.00p 245734
22/12/2022 218.00p 220.00p 216.75p 218.00p 477718
21/12/2022 217.50p 220.50p 214.38p 219.50p 309590
20/12/2022 216.00p 216.75p 211.55p 215.50p 770435
19/12/2022 215.00p 215.50p 212.67p 215.00p 705369
16/12/2022 215.50p 217.16p 213.50p 213.50p 1474244
15/12/2022 216.50p 217.50p 215.03p 216.50p 448661
14/12/2022 218.50p 219.50p 217.00p 219.00p 655165
13/12/2022 216.00p 221.16p 216.00p 219.50p 919434
12/12/2022 216.00p 217.50p 214.50p 216.50p 474560
09/12/2022 217.00p 217.84p 216.50p 217.50p 405231
08/12/2022 214.00p 219.00p 214.00p 218.00p 484277
07/12/2022 216.50p 217.76p 214.00p 216.00p 1071358
06/12/2022 220.00p 224.50p 216.00p 216.50p 693208
05/12/2022 224.00p 225.00p 221.50p 222.50p 436293
02/12/2022 225.00p 225.00p 220.00p 222.50p 620563
01/12/2022 224.00p 226.39p 223.21p 224.50p 430464
30/11/2022 221.50p 224.50p 220.50p 224.00p 527719
29/11/2022 223.50p 224.75p 221.50p 221.50p 623535
28/11/2022 222.00p 224.25p 220.60p 224.00p 425731
25/11/2022 224.50p 225.38p 222.62p 225.00p 1785054
24/11/2022 224.50p 226.00p 223.50p 224.50p 538971
23/11/2022 226.50p 228.00p 225.39p 226.00p 469011
22/11/2022 223.50p 227.00p 223.50p 227.00p 598605
21/11/2022 224.00p 227.00p 222.82p 227.00p 857609
18/11/2022 224.00p 226.80p 223.40p 225.00p 579065
17/11/2022 223.50p 226.50p 223.33p 226.00p 314496
16/11/2022 225.00p 227.88p 224.00p 227.00p 611730
15/11/2022 228.00p 230.07p 226.50p 228.50p 401761
14/11/2022 228.00p 230.50p 225.50p 230.00p 791755
11/11/2022 227.50p 232.00p 224.50p 229.00p 882747
10/11/2022 220.50p 227.58p 218.55p 227.50p 1015984
09/11/2022 218.50p 223.00p 218.00p 222.00p 575123
08/11/2022 216.00p 222.50p 216.00p 222.00p 1551135
07/11/2022 217.50p 221.50p 215.22p 219.50p 549782
04/11/2022 219.00p 222.50p 218.00p 221.00p 803579
03/11/2022 215.00p 218.00p 213.80p 218.00p 418988
02/11/2022 217.00p 218.56p 215.50p 218.00p 564430
01/11/2022 218.50p 222.50p 218.00p 219.50p 830515
31/10/2022 215.00p 219.50p 210.60p 218.50p 573585
28/10/2022 215.50p 217.00p 213.00p 217.00p 480321
27/10/2022 218.50p 219.20p 215.14p 218.00p 491286
26/10/2022 215.50p 221.00p 214.22p 219.50p 741763
25/10/2022 213.50p 217.50p 210.00p 217.50p 561495
24/10/2022 212.50p 214.62p 209.51p 213.50p 446620
21/10/2022 210.00p 213.50p 208.00p 212.50p 427888
20/10/2022 211.50p 214.50p 209.50p 213.00p 494659
19/10/2022 212.50p 214.63p 209.25p 211.00p 687192
18/10/2022 215.00p 215.72p 210.50p 212.00p 594841
17/10/2022 208.50p 213.00p 205.00p 211.00p 739656
14/10/2022 207.50p 211.50p 206.50p 206.50p 1025811
13/10/2022 207.00p 209.00p 199.78p 204.50p 742625
12/10/2022 207.00p 208.30p 203.90p 205.00p 1651459
11/10/2022 207.00p 209.00p 204.50p 206.50p 501796
10/10/2022 211.00p 212.50p 209.38p 209.50p 790290
07/10/2022 215.50p 216.50p 211.22p 213.00p 499794
06/10/2022 214.50p 217.00p 213.00p 216.00p 603082
05/10/2022 214.00p 217.00p 212.49p 215.00p 579268
04/10/2022 207.00p 218.00p 207.00p 218.00p 496042
03/10/2022 208.00p 209.12p 204.00p 207.50p 606351
30/09/2022 203.50p 211.50p 203.50p 211.50p 1266215
29/09/2022 209.50p 214.00p 204.50p 205.50p 1004167
28/09/2022 214.00p 215.00p 209.00p 212.00p 1031710
27/09/2022 214.50p 219.00p 213.00p 213.00p 1065484
26/09/2022 217.50p 221.50p 213.37p 216.00p 731751
23/09/2022 217.00p 219.00p 214.50p 217.50p 597340
22/09/2022 217.00p 220.60p 215.50p 218.50p 698747
21/09/2022 218.50p 223.00p 216.15p 223.00p 654872
20/09/2022 219.50p 222.50p 216.00p 219.00p 689290
19/09/2022 219.00p 221.00p 216.50p 220.00p 1031534
16/09/2022 219.00p 221.00p 216.50p 220.00p 1031534
15/09/2022 222.00p 222.00p 219.50p 220.50p 759800
14/09/2022 217.00p 219.75p 215.50p 219.00p 1109410
13/09/2022 223.00p 227.50p 219.50p 219.50p 1166786
12/09/2022 222.00p 225.50p 220.50p 225.50p 941328
09/09/2022 219.00p 223.00p 217.13p 222.50p 715758
08/09/2022 214.00p 219.50p 214.00p 218.50p 905740
07/09/2022 214.50p 217.00p 211.55p 217.00p 636712
06/09/2022 214.50p 216.50p 213.00p 215.00p 963010
05/09/2022 216.50p 218.50p 214.00p 215.50p 832705
02/09/2022 214.00p 220.50p 214.00p 220.50p 822771
01/09/2022 218.00p 219.00p 213.72p 214.00p 547341
31/08/2022 219.00p 221.50p 217.72p 219.00p 777310
30/08/2022 225.00p 225.00p 218.50p 219.00p 1051678
29/08/2022 224.50p 224.82p 222.00p 222.00p 892025
26/08/2022 224.50p 224.82p 222.00p 222.00p 892025
25/08/2022 223.50p 225.00p 222.00p 224.00p 817119
24/08/2022 222.50p 223.50p 219.18p 223.50p 1013258
23/08/2022 225.00p 227.02p 222.50p 222.50p 1189258
22/08/2022 228.50p 230.50p 225.51p 226.00p 686933
19/08/2022 230.50p 231.63p 229.20p 230.50p 685374
18/08/2022 229.50p 231.84p 229.00p 231.00p 814951
17/08/2022 233.00p 233.50p 229.50p 229.50p 831881
16/08/2022 236.00p 237.50p 233.50p 233.50p 1298472
15/08/2022 235.50p 236.50p 233.71p 236.50p 469623
12/08/2022 234.50p 235.50p 233.39p 235.00p 570359
11/08/2022 231.00p 234.00p 230.50p 233.00p 679071
10/08/2022 228.50p 231.50p 226.20p 231.00p 557356
09/08/2022 230.00p 230.00p 224.82p 227.50p 727519
08/08/2022 224.00p 230.24p 224.00p 229.50p 824750
05/08/2022 226.50p 229.41p 226.00p 228.00p 583567
04/08/2022 225.00p 228.22p 223.60p 228.00p 535400
03/08/2022 222.00p 226.50p 220.50p 226.50p 557712
02/08/2022 224.00p 224.00p 220.00p 222.00p 894025
01/08/2022 224.00p 226.58p 221.91p 224.50p 676722
29/07/2022 223.00p 227.04p 220.54p 225.50p 939480
28/07/2022 223.00p 223.00p 218.74p 222.50p 368933
27/07/2022 221.50p 221.50p 219.02p 221.00p 312536
26/07/2022 221.00p 222.26p 218.00p 218.50p 523740
25/07/2022 217.50p 222.50p 217.00p 221.00p 623194
22/07/2022 220.00p 224.50p 219.65p 222.00p 700407
21/07/2022 217.50p 222.00p 216.54p 221.50p 599840
20/07/2022 215.50p 219.00p 211.55p 218.50p 473945
19/07/2022 209.00p 215.50p 207.50p 214.50p 480975
18/07/2022 211.00p 214.30p 210.50p 211.00p 515358
15/07/2022 207.00p 210.50p 205.39p 210.00p 370183
14/07/2022 207.00p 207.68p 204.50p 205.00p 522432
13/07/2022 208.50p 209.05p 205.00p 207.00p 471813
12/07/2022 206.00p 210.50p 206.00p 210.00p 419374
11/07/2022 209.50p 211.39p 207.00p 210.00p 554073
08/07/2022 209.50p 211.50p 208.52p 211.50p 524828
07/07/2022 209.50p 211.26p 207.50p 211.00p 498543
06/07/2022 206.50p 209.00p 203.91p 208.00p 857422
05/07/2022 206.50p 207.77p 201.65p 204.00p 849781
04/07/2022 206.50p 208.47p 204.24p 206.50p 501931
01/07/2022 204.50p 209.00p 202.89p 207.50p 390196
30/06/2022 207.00p 208.00p 203.00p 206.00p 545434
29/06/2022 209.50p 211.16p 207.00p 209.50p 550616
28/06/2022 211.50p 213.19p 209.50p 211.50p 605021
27/06/2022 211.00p 213.00p 207.05p 210.50p 546593
24/06/2022 201.00p 209.50p 201.00p 208.50p 556201
23/06/2022 203.00p 204.00p 201.00p 202.00p 830642
22/06/2022 201.00p 204.00p 200.00p 203.50p 729014
21/06/2022 207.50p 207.50p 203.50p 204.50p 163176
20/06/2022 202.50p 206.40p 202.50p 204.50p 607867
17/06/2022 203.00p 205.00p 200.50p 203.50p 1324313
16/06/2022 209.00p 209.05p 201.00p 202.00p 1509496
15/06/2022 209.00p 210.00p 208.00p 209.50p 795747
14/06/2022 208.50p 210.02p 206.00p 207.50p 1714514
13/06/2022 208.50p 211.00p 206.50p 207.50p 1286722
10/06/2022 214.50p 215.50p 210.50p 212.00p 860750
09/06/2022 217.50p 219.00p 215.00p 216.00p 704187
08/06/2022 215.00p 220.00p 215.00p 218.00p 561949
07/06/2022 218.50p 219.50p 215.50p 218.50p 1181975
06/06/2022 220.00p 221.34p 218.50p 220.00p 607427
03/06/2022 216.50p 219.71p 216.15p 217.00p 776457
02/06/2022 216.50p 219.71p 216.15p 217.00p 776457
01/06/2022 216.50p 219.71p 216.15p 217.00p 776457
31/05/2022 218.50p 219.00p 215.37p 217.50p 672436
30/05/2022 215.50p 218.97p 215.00p 218.50p 825316
27/05/2022 212.50p 216.50p 210.00p 216.00p 399359
26/05/2022 209.00p 213.50p 206.50p 212.50p 740928
25/05/2022 209.50p 209.88p 203.00p 209.00p 1231882
24/05/2022 206.00p 209.00p 204.70p 208.00p 795407
23/05/2022 208.00p 210.00p 206.39p 208.50p 649727

*Close Price adjusted for both dividends and splits