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
05/08/2021 244.50p 248.50p 244.50p 247.50p 795323
04/08/2021 246.50p 247.50p 244.25p 247.50p 361042
03/08/2021 244.50p 246.50p 243.36p 245.50p 444063
02/08/2021 246.50p 247.50p 244.78p 245.50p 559855
30/07/2021 244.00p 245.00p 242.34p 244.00p 616845
29/07/2021 245.00p 246.28p 242.70p 245.50p 390389
28/07/2021 244.50p 245.50p 242.23p 244.00p 791082
27/07/2021 245.00p 246.50p 244.00p 244.00p 355943
26/07/2021 245.50p 246.75p 243.76p 246.50p 397490
23/07/2021 246.00p 247.00p 244.80p 246.50p 414963
22/07/2021 244.00p 245.78p 241.50p 243.50p 472962
21/07/2021 242.50p 244.73p 241.00p 244.00p 687954
20/07/2021 242.50p 242.50p 238.50p 241.50p 1426281
19/07/2021 240.50p 242.10p 238.50p 239.00p 1043492
16/07/2021 245.50p 246.00p 243.50p 243.50p 420275
15/07/2021 246.00p 246.49p 244.00p 244.00p 571308
14/07/2021 245.50p 247.30p 245.21p 246.50p 431796
13/07/2021 246.00p 247.50p 245.14p 246.50p 1332407
12/07/2021 246.50p 246.50p 243.20p 245.50p 487318
09/07/2021 244.00p 246.00p 242.65p 245.00p 514512
08/07/2021 243.00p 244.05p 242.05p 243.00p 551033
07/07/2021 245.00p 246.50p 244.37p 245.50p 643337
06/07/2021 245.00p 246.50p 244.00p 245.00p 763984
05/07/2021 244.00p 247.00p 242.50p 247.00p 490619
02/07/2021 242.00p 245.50p 241.00p 245.00p 549177
01/07/2021 242.50p 244.45p 241.65p 243.50p 775405
30/06/2021 241.00p 243.00p 240.70p 241.50p 1421695
29/06/2021 240.50p 243.61p 240.50p 243.00p 930949
28/06/2021 242.50p 243.00p 240.00p 242.00p 837428
25/06/2021 241.00p 241.95p 239.50p 241.50p 629399
24/06/2021 240.50p 240.75p 238.50p 240.50p 1229777
23/06/2021 238.00p 240.89p 237.00p 239.50p 900024
22/06/2021 235.50p 240.05p 234.22p 240.00p 790138
21/06/2021 234.00p 238.00p 233.00p 237.00p 956522
18/06/2021 235.50p 239.95p 234.00p 238.00p 1936875
17/06/2021 237.00p 238.75p 235.98p 237.00p 789663
16/06/2021 241.00p 241.00p 237.37p 238.00p 1126579
15/06/2021 239.50p 242.00p 239.00p 239.00p 936965
14/06/2021 239.50p 241.00p 238.55p 240.50p 809828
11/06/2021 239.00p 240.74p 237.50p 239.50p 507317
10/06/2021 238.00p 240.00p 237.88p 239.50p 581492
09/06/2021 238.00p 239.50p 237.50p 238.50p 729057
08/06/2021 240.00p 241.00p 238.63p 240.00p 440463
07/06/2021 239.50p 240.50p 238.00p 239.50p 546777
04/06/2021 239.00p 240.00p 237.67p 240.00p 354739
03/06/2021 239.50p 239.50p 237.61p 239.50p 540779
02/06/2021 241.50p 241.50p 238.44p 240.50p 689857
01/06/2021 239.50p 240.51p 236.17p 240.00p 664798
28/05/2021 238.50p 239.00p 235.78p 238.50p 522905
27/05/2021 236.50p 238.50p 236.08p 238.50p 761393
26/05/2021 236.50p 237.50p 233.00p 237.00p 923682
25/05/2021 234.00p 236.00p 234.00p 235.50p 1172403
24/05/2021 233.50p 234.76p 231.94p 234.00p 512763
21/05/2021 232.50p 233.50p 231.00p 232.50p 764428
20/05/2021 232.00p 232.60p 230.43p 232.00p 477501
19/05/2021 231.50p 233.24p 229.00p 231.00p 861554
18/05/2021 235.00p 235.00p 232.50p 233.50p 586588
17/05/2021 233.50p 233.50p 232.00p 233.00p 1104619
14/05/2021 233.50p 233.55p 231.47p 233.00p 620484
13/05/2021 231.50p 231.50p 227.10p 231.00p 809505
12/05/2021 234.00p 234.00p 230.10p 231.00p 1065180
11/05/2021 232.50p 233.90p 230.82p 231.50p 861206
10/05/2021 238.50p 239.83p 236.53p 238.00p 875167
07/05/2021 240.00p 241.50p 232.00p 239.50p 5878151
06/05/2021 238.50p 240.50p 235.85p 239.00p 1017396
05/05/2021 240.50p 241.90p 238.50p 239.00p 748127
04/05/2021 238.00p 242.00p 238.00p 239.00p 1041876
30/04/2021 240.50p 241.50p 239.00p 241.00p 1243871
29/04/2021 239.00p 242.50p 238.75p 239.50p 614696
28/04/2021 237.50p 240.75p 235.79p 240.00p 829997
27/04/2021 237.00p 239.50p 236.00p 239.00p 1066513
26/04/2021 235.00p 238.50p 234.00p 238.00p 815027
23/04/2021 234.50p 236.50p 233.60p 236.50p 375572
22/04/2021 232.50p 237.00p 231.08p 236.00p 1005926
21/04/2021 231.50p 232.24p 229.90p 231.00p 602652
20/04/2021 236.50p 236.50p 231.00p 231.00p 716858
19/04/2021 239.00p 239.00p 235.00p 235.00p 1195195
16/04/2021 237.50p 238.00p 236.10p 237.00p 1490108
15/04/2021 234.00p 237.00p 234.00p 237.00p 637717
14/04/2021 233.50p 236.50p 233.50p 235.50p 956462
13/04/2021 231.00p 235.50p 231.00p 235.00p 1555417
12/04/2021 235.50p 235.50p 232.22p 233.00p 1255949
09/04/2021 234.50p 235.50p 233.66p 234.50p 563933
08/04/2021 232.50p 234.50p 231.58p 234.50p 1026489
07/04/2021 230.00p 233.00p 230.00p 232.50p 1325779
06/04/2021 227.50p 231.50p 227.50p 230.50p 1507984
01/04/2021 227.00p 228.50p 225.08p 227.00p 1056345
31/03/2021 227.00p 227.00p 224.21p 226.50p 1013420
30/03/2021 225.50p 226.75p 225.31p 226.50p 1136713
29/03/2021 227.00p 227.00p 224.41p 226.00p 1219601
26/03/2021 225.00p 225.76p 223.15p 225.50p 815520
25/03/2021 224.50p 225.50p 222.45p 223.50p 884513
24/03/2021 225.50p 226.00p 223.65p 226.00p 906392
23/03/2021 224.00p 227.00p 223.50p 225.00p 1023536
22/03/2021 224.50p 227.50p 224.50p 226.00p 767992
19/03/2021 229.00p 229.00p 223.80p 225.00p 2403012
18/03/2021 231.00p 231.00p 227.00p 227.50p 1033807
17/03/2021 227.00p 229.29p 227.00p 228.50p 1100610
16/03/2021 227.50p 230.00p 227.50p 229.50p 1377378
15/03/2021 228.50p 230.24p 226.50p 227.00p 1095691
12/03/2021 225.00p 227.50p 224.00p 226.50p 907119
11/03/2021 228.00p 228.00p 225.42p 226.50p 934868
10/03/2021 224.50p 226.50p 222.50p 226.50p 1172469
09/03/2021 222.50p 225.00p 221.50p 224.50p 906707
08/03/2021 223.00p 223.00p 219.50p 222.50p 1380282
05/03/2021 223.00p 224.50p 220.10p 221.50p 1498995
04/03/2021 227.50p 227.50p 223.30p 225.00p 918005
03/03/2021 228.00p 228.85p 225.00p 227.00p 1100596
02/03/2021 226.50p 228.00p 224.00p 226.50p 2748496
01/03/2021 228.00p 235.00p 223.65p 226.00p 1470656
26/02/2021 228.00p 228.00p 220.75p 223.00p 5849965
25/02/2021 228.50p 230.00p 226.50p 228.00p 1025467
24/02/2021 230.00p 230.00p 225.00p 230.00p 1222155
23/02/2021 232.00p 232.00p 225.50p 228.50p 836613
22/02/2021 232.00p 232.00p 227.50p 228.50p 1793373
19/02/2021 232.50p 233.14p 229.80p 232.00p 931630
18/02/2021 235.00p 236.00p 230.50p 231.00p 1203534
17/02/2021 236.50p 236.50p 234.00p 235.50p 749632
16/02/2021 236.00p 238.00p 235.06p 236.50p 1339109
15/02/2021 235.50p 237.50p 233.49p 237.50p 1106319
12/02/2021 232.50p 235.00p 231.50p 234.00p 1832018
11/02/2021 232.50p 234.00p 231.77p 233.50p 1568309
10/02/2021 236.00p 236.00p 231.50p 232.50p 1089759
09/02/2021 233.00p 235.02p 232.50p 233.50p 1410463
08/02/2021 235.00p 236.03p 232.50p 236.00p 731839
05/02/2021 229.50p 235.50p 227.18p 234.00p 2074024
04/02/2021 229.00p 229.54p 227.10p 229.00p 734305
03/02/2021 228.50p 229.50p 226.61p 229.00p 1209829
02/02/2021 224.00p 228.50p 222.25p 228.00p 1357583
01/02/2021 219.00p 223.72p 218.75p 223.00p 810233
29/01/2021 219.50p 223.00p 219.00p 221.50p 1565913
28/01/2021 222.00p 223.50p 221.00p 223.50p 1070209
27/01/2021 228.00p 228.50p 223.19p 225.00p 1142462
26/01/2021 229.50p 229.69p 226.61p 229.00p 1038142
25/01/2021 231.50p 231.50p 226.40p 228.50p 1075069
22/01/2021 234.00p 234.00p 229.06p 230.00p 853369
21/01/2021 232.00p 234.00p 230.65p 232.00p 1033249
20/01/2021 231.00p 232.73p 229.00p 232.50p 997992
19/01/2021 229.00p 230.27p 228.23p 230.00p 1096425
18/01/2021 229.00p 229.78p 226.00p 229.50p 1115954
15/01/2021 227.00p 229.80p 226.50p 227.50p 788616
14/01/2021 229.00p 231.50p 228.17p 230.50p 980282
13/01/2021 231.50p 232.70p 227.44p 230.50p 1330014
12/01/2021 230.00p 232.88p 230.00p 232.00p 1018242
11/01/2021 233.50p 234.00p 230.00p 231.50p 1359410
08/01/2021 231.00p 233.00p 230.00p 232.00p 1251811
07/01/2021 227.50p 232.00p 227.00p 232.00p 1455043
06/01/2021 229.00p 229.82p 226.00p 229.50p 1493953
05/01/2021 226.50p 228.05p 225.00p 227.00p 2012861
04/01/2021 229.00p 231.50p 226.00p 228.00p 1444085
31/12/2020 227.00p 230.50p 226.00p 230.50p 615310
30/12/2020 226.00p 230.27p 225.00p 230.00p 1511502
29/12/2020 222.00p 227.50p 220.52p 227.50p 1493942
24/12/2020 219.00p 222.00p 216.39p 222.00p 740869
23/12/2020 218.00p 219.48p 215.31p 219.00p 877179
22/12/2020 215.00p 218.29p 213.01p 218.00p 770380
21/12/2020 216.50p 218.00p 212.50p 215.00p 1314058
18/12/2020 218.00p 218.72p 215.50p 217.00p 2861103
17/12/2020 217.00p 217.50p 214.00p 217.00p 2678167
16/12/2020 213.00p 216.00p 212.42p 215.50p 2272152
15/12/2020 217.00p 217.00p 212.50p 213.00p 1144259
14/12/2020 212.50p 216.50p 212.50p 215.50p 897769
11/12/2020 213.50p 215.50p 212.50p 214.50p 505946
10/12/2020 214.00p 217.00p 213.21p 215.50p 1478111
09/12/2020 216.00p 217.67p 214.48p 215.00p 688782
08/12/2020 214.50p 217.00p 214.00p 215.50p 1338037
07/12/2020 216.00p 218.00p 215.00p 217.00p 1147177
04/12/2020 214.00p 216.00p 211.35p 216.00p 1072175
03/12/2020 212.00p 214.50p 210.50p 214.00p 1355334
02/12/2020 209.00p 213.00p 208.25p 213.00p 1141691
01/12/2020 208.50p 211.50p 207.00p 211.00p 1022435
30/11/2020 208.50p 208.50p 206.00p 207.50p 1642621
27/11/2020 207.50p 210.00p 205.00p 210.00p 2400983
26/11/2020 210.00p 210.00p 206.00p 208.00p 1564906
25/11/2020 209.00p 209.50p 206.50p 208.50p 728063
24/11/2020 210.00p 210.00p 206.00p 208.00p 1095079
23/11/2020 205.50p 207.14p 204.00p 205.50p 1293486
20/11/2020 206.00p 207.50p 205.50p 205.50p 1056517
19/11/2020 207.00p 207.75p 204.95p 206.50p 1018915
18/11/2020 208.00p 210.00p 207.21p 208.50p 1021380
17/11/2020 212.00p 212.78p 205.50p 208.00p 1558576
16/11/2020 212.00p 213.60p 209.13p 212.50p 1353316
13/11/2020 209.50p 210.50p 207.00p 210.50p 975666
12/11/2020 211.00p 212.00p 208.00p 211.50p 943034
10/11/2020 209.50p 209.50p 203.00p 204.00p 1796399
09/11/2020 199.20p 209.50p 199.10p 205.50p 1459534
06/11/2020 199.00p 199.12p 196.50p 197.60p 806103
05/11/2020 196.00p 198.80p 193.20p 197.00p 1224596
04/11/2020 189.00p 195.80p 189.00p 195.80p 881315
03/11/2020 191.80p 193.00p 189.50p 191.40p 964680
02/11/2020 189.80p 191.43p 188.20p 190.20p 956231
30/10/2020 189.20p 190.20p 188.20p 190.20p 513443
29/10/2020 190.20p 191.34p 190.00p 191.20p 646939
28/10/2020 193.40p 193.99p 190.20p 190.20p 826234
27/10/2020 197.80p 198.06p 196.01p 197.00p 607352
26/10/2020 198.80p 200.57p 197.20p 198.00p 430629
23/10/2020 198.40p 200.50p 196.80p 200.00p 1073070
22/10/2020 195.20p 198.00p 194.98p 198.00p 591138
21/10/2020 195.00p 196.20p 194.20p 195.80p 1294968
20/10/2020 194.20p 195.55p 193.26p 195.20p 926418

*Close Price adjusted for both dividends and splits