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
20/05/2022 209.50p 210.15p 206.00p 206.50p 792831
19/05/2022 205.50p 208.00p 201.50p 206.50p 1261342
18/05/2022 211.50p 214.50p 210.00p 210.00p 1070406
17/05/2022 211.00p 213.25p 209.00p 211.00p 729189
16/05/2022 210.00p 213.92p 209.25p 210.50p 667247
13/05/2022 208.00p 212.50p 208.00p 212.50p 953007
12/05/2022 205.50p 208.93p 204.36p 208.50p 918130
11/05/2022 212.00p 212.00p 208.00p 210.50p 1064763
10/05/2022 210.50p 212.00p 208.00p 209.00p 1120263
09/05/2022 215.00p 216.00p 206.87p 209.50p 1274262
06/05/2022 216.00p 217.84p 212.00p 215.50p 1179531
05/05/2022 221.00p 224.25p 217.00p 217.00p 1441147
04/05/2022 219.50p 220.75p 217.50p 218.00p 1056587
03/05/2022 220.50p 221.25p 219.50p 219.50p 1242927
29/04/2022 223.50p 224.00p 220.56p 221.00p 705342
28/04/2022 218.00p 221.50p 218.00p 220.50p 797512
27/04/2022 218.00p 219.50p 217.00p 218.00p 927886
26/04/2022 219.50p 222.00p 219.50p 218.50p 262025
25/04/2022 219.50p 219.50p 216.50p 218.50p 1188312
22/04/2022 220.50p 225.00p 220.50p 222.50p 905713
21/04/2022 226.50p 227.00p 224.00p 225.50p 958988
20/04/2022 224.00p 226.50p 221.86p 225.50p 837477
19/04/2022 224.50p 224.50p 220.95p 223.50p 731800
18/04/2022 223.50p 224.50p 222.27p 224.50p 771015
15/04/2022 223.50p 224.50p 222.27p 224.50p 771015
14/04/2022 223.50p 224.50p 222.27p 224.50p 771015
13/04/2022 223.00p 223.50p 221.00p 223.50p 1151974
12/04/2022 224.50p 224.50p 221.50p 223.00p 13183242
11/04/2022 227.00p 227.00p 222.93p 224.50p 2386322
08/04/2022 225.50p 227.96p 224.00p 226.50p 693401
07/04/2022 226.00p 226.30p 223.00p 224.00p 1333719
06/04/2022 228.00p 229.00p 223.50p 225.00p 1239241
05/04/2022 228.50p 229.55p 227.06p 227.50p 1136189
04/04/2022 230.00p 230.50p 227.45p 228.50p 1606192
01/04/2022 228.00p 230.34p 226.57p 229.00p 1107027
31/03/2022 228.00p 231.50p 228.00p 229.50p 1184606
30/03/2022 230.50p 231.50p 228.00p 229.50p 838734
29/03/2022 227.50p 232.50p 227.10p 231.50p 1249068
28/03/2022 228.00p 229.09p 225.48p 228.00p 1307085
25/03/2022 230.00p 230.00p 226.36p 227.50p 848298
24/03/2022 230.00p 230.84p 225.57p 227.50p 662714
23/03/2022 230.50p 232.50p 227.50p 229.00p 948654
22/03/2022 232.00p 233.50p 231.00p 231.00p 949858
21/03/2022 232.00p 232.50p 230.00p 231.50p 754598
18/03/2022 229.00p 231.50p 227.00p 231.50p 1172323
17/03/2022 230.00p 230.50p 226.50p 227.50p 920044
16/03/2022 223.00p 229.00p 221.80p 229.00p 1870133
15/03/2022 220.00p 222.00p 217.50p 221.00p 544079
14/03/2022 220.00p 223.58p 220.00p 223.00p 831202
11/03/2022 218.50p 224.50p 217.00p 221.00p 888918
10/03/2022 219.00p 219.00p 215.50p 216.00p 587659
09/03/2022 216.00p 218.50p 211.85p 218.50p 985751
08/03/2022 205.00p 212.00p 205.00p 209.50p 2218216
07/03/2022 207.50p 212.50p 203.00p 208.50p 1502992
04/03/2022 218.50p 221.90p 212.50p 214.00p 1076092
03/03/2022 225.50p 226.50p 221.00p 222.00p 1040773
02/03/2022 223.00p 226.00p 222.13p 225.50p 713296
01/03/2022 227.50p 228.30p 221.50p 223.00p 795780
28/02/2022 220.00p 228.00p 220.00p 227.50p 729579
25/02/2022 221.00p 226.50p 220.00p 225.50p 1277276
24/02/2022 218.50p 219.15p 212.82p 218.50p 1538133
23/02/2022 228.50p 230.43p 224.00p 224.00p 1245449
22/02/2022 225.00p 229.94p 222.05p 227.50p 1653936
21/02/2022 234.50p 236.28p 227.76p 229.50p 1433284
18/02/2022 235.50p 237.00p 234.00p 234.00p 649405
17/02/2022 240.00p 240.00p 235.50p 236.50p 684100
16/02/2022 238.00p 241.00p 237.75p 238.00p 917914
15/02/2022 237.00p 240.45p 235.52p 239.00p 583959
14/02/2022 237.50p 239.10p 233.82p 237.00p 1007624
11/02/2022 239.50p 242.00p 239.00p 241.50p 401248
10/02/2022 244.00p 245.50p 241.00p 242.50p 761220
09/02/2022 243.00p 243.60p 239.00p 243.50p 644436
08/02/2022 237.00p 239.50p 236.50p 239.00p 620709
07/02/2022 237.00p 239.50p 236.00p 238.00p 1063963
04/02/2022 238.50p 239.78p 235.00p 237.00p 982226
03/02/2022 239.50p 240.50p 237.00p 239.00p 591546
02/02/2022 242.50p 244.50p 241.00p 241.50p 666732
01/02/2022 240.00p 242.50p 237.88p 241.00p 652505
31/01/2022 236.00p 237.50p 234.73p 237.00p 799001
28/01/2022 235.50p 237.00p 230.57p 234.00p 1332167
27/01/2022 232.50p 238.00p 231.50p 237.00p 605933
26/01/2022 233.00p 238.50p 233.00p 237.00p 766645
25/01/2022 234.00p 237.00p 231.50p 233.50p 2350532
24/01/2022 241.00p 241.00p 229.00p 231.50p 1788635
21/01/2022 243.00p 243.02p 238.00p 241.00p 1010324
20/01/2022 244.00p 245.00p 243.13p 244.50p 886749
19/01/2022 241.50p 245.50p 239.37p 244.00p 1484854
18/01/2022 247.50p 250.00p 243.50p 244.00p 2506158
17/01/2022 247.50p 250.50p 247.38p 250.00p 1012765
14/01/2022 248.50p 249.00p 246.00p 247.00p 838265
13/01/2022 249.50p 251.00p 249.00p 249.50p 647370
12/01/2022 249.00p 253.00p 248.00p 251.00p 1627677
10/01/2022 248.50p 251.50p 245.50p 246.00p 1060985
07/01/2022 252.50p 252.55p 249.00p 250.00p 749539
06/01/2022 250.00p 253.00p 248.76p 252.50p 945558
05/01/2022 252.00p 256.00p 252.00p 256.00p 1074142
04/01/2022 253.00p 255.00p 251.00p 254.00p 1337294
31/12/2021 250.00p 252.00p 250.00p 252.00p 899515
30/12/2021 250.50p 252.00p 249.72p 251.50p 1815870
29/12/2021 250.00p 251.00p 248.66p 250.00p 1759244
24/12/2021 247.00p 248.50p 246.00p 248.50p 505725
23/12/2021 244.00p 248.00p 244.00p 247.50p 1625022
22/12/2021 241.50p 245.50p 241.39p 244.00p 1086947
21/12/2021 242.50p 242.83p 240.20p 242.00p 1010448
20/12/2021 239.50p 240.84p 238.00p 239.50p 758574
17/12/2021 243.50p 245.00p 241.12p 244.00p 1931886
16/12/2021 245.00p 246.60p 243.00p 244.50p 1262651
15/12/2021 242.00p 242.75p 240.00p 241.00p 1265747
14/12/2021 245.00p 246.00p 242.00p 242.00p 681102
13/12/2021 246.50p 248.24p 241.21p 244.00p 961964
10/12/2021 246.00p 249.00p 246.00p 247.50p 978983
09/12/2021 250.00p 250.50p 247.10p 248.00p 907567
08/12/2021 244.50p 251.00p 244.50p 249.00p 650422
07/12/2021 250.00p 250.00p 245.15p 248.50p 946154
06/12/2021 243.50p 244.48p 241.50p 244.00p 1401434
03/12/2021 242.00p 244.50p 241.00p 241.50p 1065578
02/12/2021 242.50p 243.00p 240.01p 241.50p 707079
01/12/2021 244.50p 246.12p 242.50p 246.00p 942311
30/11/2021 242.50p 244.50p 241.50p 243.00p 1174656
29/11/2021 247.00p 248.98p 244.50p 246.00p 1015933
26/11/2021 246.00p 247.01p 242.56p 244.00p 1772626
25/11/2021 251.00p 252.00p 249.32p 251.50p 655651
24/11/2021 250.00p 250.50p 247.75p 249.00p 1202088
23/11/2021 251.00p 251.00p 249.00p 249.00p 1271933
22/11/2021 255.00p 255.00p 252.00p 253.00p 1004077
19/11/2021 255.50p 255.79p 252.08p 253.00p 702063
18/11/2021 254.00p 255.00p 251.24p 255.00p 682892
17/11/2021 254.50p 256.36p 252.50p 254.00p 670154
16/11/2021 256.00p 257.00p 255.22p 256.50p 642287
15/11/2021 255.00p 257.50p 254.76p 257.00p 873437
12/11/2021 256.00p 257.00p 255.00p 255.50p 1145368
11/11/2021 255.00p 256.63p 253.50p 256.00p 466045
10/11/2021 253.00p 255.90p 253.00p 255.00p 597592
09/11/2021 255.50p 255.90p 253.94p 254.50p 722344
08/11/2021 256.00p 256.00p 254.50p 255.50p 685715
05/11/2021 255.50p 257.50p 254.39p 256.00p 859340
04/11/2021 252.00p 255.20p 249.50p 254.50p 762836
03/11/2021 250.50p 252.13p 249.39p 250.50p 928626
02/11/2021 249.50p 251.50p 248.00p 251.00p 808006
01/11/2021 251.00p 251.45p 248.28p 251.00p 927499
29/10/2021 250.00p 250.00p 245.50p 249.50p 747617
28/10/2021 247.50p 249.00p 246.18p 248.50p 653977
27/10/2021 247.00p 248.50p 246.00p 248.00p 831587
26/10/2021 246.50p 249.00p 245.75p 248.00p 693025
25/10/2021 245.50p 247.50p 244.85p 247.00p 1752216
22/10/2021 246.00p 247.53p 244.86p 246.50p 731434
21/10/2021 245.50p 246.88p 243.83p 246.00p 873837
20/10/2021 245.00p 247.00p 244.23p 246.50p 953219
19/10/2021 244.50p 246.11p 242.30p 246.00p 997125
18/10/2021 244.00p 245.10p 242.00p 244.00p 822684
15/10/2021 243.50p 245.40p 240.56p 245.00p 1019649
14/10/2021 238.50p 243.00p 238.50p 242.50p 736522
13/10/2021 240.00p 241.58p 238.00p 240.00p 784066
12/10/2021 237.50p 241.00p 236.24p 240.00p 1371703
11/10/2021 240.00p 241.89p 238.10p 241.00p 1151776
08/10/2021 237.00p 241.67p 237.00p 241.00p 856457
07/10/2021 242.00p 242.00p 239.82p 241.50p 1304872
06/10/2021 240.00p 240.00p 236.00p 238.50p 698472
05/10/2021 239.00p 242.00p 238.50p 241.50p 913049
04/10/2021 241.00p 242.48p 238.50p 238.50p 796647
01/10/2021 242.00p 242.50p 240.32p 242.50p 1605230
30/09/2021 246.00p 246.58p 244.00p 245.00p 1401515
29/09/2021 246.00p 246.40p 243.50p 245.50p 1063932
28/09/2021 247.00p 248.50p 243.00p 245.00p 1075649
27/09/2021 249.50p 250.46p 246.08p 247.50p 781080
24/09/2021 248.00p 248.40p 245.72p 247.50p 969394
23/09/2021 248.00p 249.00p 246.50p 248.00p 465246
22/09/2021 242.00p 247.50p 242.00p 247.00p 678538
21/09/2021 246.00p 247.00p 243.50p 244.00p 912119
20/09/2021 243.50p 246.50p 241.50p 244.00p 969632
17/09/2021 247.00p 248.50p 244.87p 247.50p 1132157
16/09/2021 246.50p 247.50p 244.39p 246.50p 1081782
15/09/2021 246.50p 247.00p 244.38p 246.00p 822648
14/09/2021 247.00p 249.00p 245.61p 246.50p 573292
13/09/2021 249.00p 251.00p 246.50p 246.50p 515101
10/09/2021 249.50p 250.50p 247.09p 248.00p 471219
09/09/2021 247.50p 249.00p 246.52p 248.50p 439175
08/09/2021 247.00p 252.00p 247.00p 250.00p 1368706
07/09/2021 251.50p 253.00p 249.97p 251.00p 547517
06/09/2021 251.00p 253.00p 249.50p 252.00p 432282
03/09/2021 251.00p 252.90p 250.10p 251.00p 557419
02/09/2021 251.50p 252.59p 250.29p 251.50p 482629
01/09/2021 251.50p 253.00p 248.91p 252.00p 476106
31/08/2021 252.00p 252.50p 249.75p 250.50p 833862
27/08/2021 249.00p 250.00p 246.53p 250.00p 808098
26/08/2021 248.50p 250.00p 248.17p 249.00p 400515
25/08/2021 248.50p 250.00p 247.78p 249.50p 699645
24/08/2021 249.00p 249.50p 247.19p 248.50p 735944
23/08/2021 247.50p 248.27p 246.00p 247.50p 547505
20/08/2021 245.50p 247.50p 244.50p 247.00p 392831
19/08/2021 245.00p 247.00p 244.48p 246.50p 452843
18/08/2021 249.50p 250.50p 247.30p 250.00p 666835
17/08/2021 248.50p 251.00p 247.00p 250.00p 516614
16/08/2021 249.50p 250.50p 247.23p 250.00p 585166
13/08/2021 251.50p 251.75p 250.75p 251.00p 464108
12/08/2021 249.00p 250.00p 247.75p 249.50p 467785
11/08/2021 248.50p 250.43p 246.63p 249.50p 940138
10/08/2021 247.00p 248.05p 246.57p 248.00p 816306
09/08/2021 248.00p 249.50p 247.00p 247.00p 856821
06/08/2021 247.00p 249.00p 245.50p 248.50p 506743

*Close Price adjusted for both dividends and splits