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
07/06/2018 219.20p 221.20p 219.20p 221.20p 686765
06/06/2018 219.60p 220.00p 218.40p 219.60p 493625
05/06/2018 218.80p 219.60p 218.22p 218.80p 440975
04/06/2018 218.40p 219.60p 218.09p 219.20p 573135
01/06/2018 217.20p 218.40p 217.20p 217.60p 479865
31/05/2018 216.80p 218.00p 216.40p 216.80p 438175
30/05/2018 216.00p 216.40p 215.20p 216.40p 562240
29/05/2018 216.00p 217.20p 215.20p 215.60p 781355
25/05/2018 217.20p 219.20p 217.01p 218.80p 365410
24/05/2018 217.20p 218.30p 216.40p 216.80p 540135
23/05/2018 218.80p 220.40p 216.80p 217.20p 1427375
22/05/2018 219.60p 220.80p 219.20p 220.00p 602965
21/05/2018 219.60p 220.40p 219.02p 219.60p 824935
18/05/2018 218.80p 220.40p 218.20p 218.80p 594475
17/05/2018 217.60p 219.20p 217.60p 219.20p 657120
16/05/2018 218.80p 220.00p 218.40p 219.20p 805570
15/05/2018 218.40p 219.20p 218.00p 219.20p 498395
14/05/2018 218.80p 219.20p 218.00p 219.20p 747905
11/05/2018 218.80p 219.20p 217.20p 217.60p 877355
10/05/2018 216.00p 219.15p 215.06p 218.80p 1088395
09/05/2018 215.20p 215.60p 214.00p 215.60p 899075
08/05/2018 212.80p 214.86p 212.00p 214.80p 914975
04/05/2018 211.20p 213.20p 211.20p 212.40p 858595
03/05/2018 212.40p 212.90p 210.40p 210.80p 702835
02/05/2018 212.00p 213.20p 211.60p 213.20p 857080
01/05/2018 211.60p 212.40p 210.40p 211.20p 653015
30/04/2018 210.00p 212.40p 209.60p 211.60p 840840
27/04/2018 206.80p 210.80p 206.80p 209.60p 930285
26/04/2018 206.40p 208.40p 206.00p 208.40p 569855
25/04/2018 207.20p 207.60p 205.60p 207.20p 1202835
24/04/2018 208.40p 210.40p 207.80p 208.00p 761155
23/04/2018 207.20p 209.20p 207.20p 209.20p 1323010
20/04/2018 206.80p 208.40p 206.80p 208.00p 1148820
19/04/2018 205.20p 207.20p 205.20p 206.00p 915090
18/04/2018 203.60p 206.38p 203.60p 205.60p 809400
17/04/2018 202.00p 204.00p 202.00p 203.60p 1030885
16/04/2018 204.00p 204.40p 201.60p 202.00p 1422195
13/04/2018 203.20p 204.40p 202.80p 203.60p 1090665
12/04/2018 202.40p 204.00p 202.00p 204.00p 972825
11/04/2018 203.60p 204.40p 202.00p 203.60p 1257740
10/04/2018 203.20p 204.34p 203.20p 204.00p 1686725
09/04/2018 203.20p 203.60p 202.35p 203.20p 1197430
06/04/2018 203.60p 205.48p 201.60p 202.40p 1165180
05/04/2018 200.80p 205.20p 200.80p 205.20p 948290
04/04/2018 201.20p 201.81p 198.42p 200.40p 1379120
03/04/2018 202.00p 202.00p 199.80p 202.00p 1689980
29/03/2018 201.20p 203.20p 200.56p 202.80p 1562710
28/03/2018 200.00p 201.20p 198.01p 200.40p 1684425
27/03/2018 202.00p 203.20p 201.60p 201.60p 915750
26/03/2018 200.40p 201.60p 198.66p 199.00p 1198360
23/03/2018 201.60p 202.78p 199.62p 200.40p 1381815
22/03/2018 204.80p 205.58p 202.80p 203.20p 979260
21/03/2018 206.00p 208.40p 206.00p 206.80p 635495
20/03/2018 207.20p 208.80p 206.80p 208.00p 970630
19/03/2018 210.80p 210.80p 206.00p 206.00p 741155
16/03/2018 210.80p 210.80p 209.20p 210.80p 1217030
15/03/2018 210.40p 210.80p 209.72p 210.40p 1285900
14/03/2018 209.60p 211.20p 209.60p 210.40p 501385
13/03/2018 212.00p 212.16p 209.60p 209.60p 567615
12/03/2018 211.20p 212.40p 210.12p 211.60p 843210
09/03/2018 210.00p 210.80p 208.80p 210.80p 879340
08/03/2018 208.40p 210.00p 208.25p 209.60p 1115015
07/03/2018 208.40p 208.40p 207.20p 208.00p 1060280
06/03/2018 208.40p 210.00p 208.00p 208.80p 515945
05/03/2018 206.00p 207.60p 205.33p 207.60p 981095
02/03/2018 206.40p 208.31p 204.60p 205.20p 934295
01/03/2018 211.20p 212.00p 207.80p 208.40p 1175690
28/02/2018 213.60p 214.00p 212.00p 212.00p 782440
27/02/2018 212.80p 214.80p 212.74p 213.20p 691175
26/02/2018 211.20p 213.60p 211.20p 213.20p 885855
23/02/2018 210.80p 211.59p 210.40p 211.20p 569580
22/02/2018 209.20p 211.20p 208.49p 210.40p 675085
21/02/2018 209.60p 212.00p 208.69p 211.60p 891305
20/02/2018 210.40p 211.20p 208.95p 209.60p 961510
19/02/2018 210.40p 211.83p 210.00p 210.00p 861415
16/02/2018 208.80p 210.80p 207.79p 210.00p 730805
15/02/2018 206.40p 208.80p 206.40p 207.20p 925265
14/02/2018 206.80p 207.36p 205.20p 206.00p 849245
13/02/2018 205.60p 206.00p 204.00p 204.40p 840965
12/02/2018 204.40p 205.77p 203.51p 205.20p 1346725
09/02/2018 203.60p 203.60p 200.80p 202.00p 1440290
08/02/2018 208.00p 208.84p 203.60p 203.60p 989975
07/02/2018 206.80p 209.20p 205.20p 208.00p 1728755
06/02/2018 206.40p 206.80p 202.40p 204.80p 2321220
05/02/2018 212.40p 212.65p 208.80p 210.40p 1695890
02/02/2018 215.20p 215.20p 213.20p 213.20p 696140
01/02/2018 216.40p 216.90p 214.13p 214.40p 1019315
31/01/2018 217.20p 218.00p 216.00p 216.40p 707140
30/01/2018 219.20p 220.00p 216.41p 217.60p 686965
29/01/2018 220.00p 220.40p 218.83p 219.60p 841110
26/01/2018 218.40p 219.20p 217.20p 218.80p 835245
25/01/2018 218.80p 219.20p 217.20p 217.60p 929885
24/01/2018 221.20p 222.22p 218.92p 219.60p 555910
23/01/2018 222.40p 223.20p 220.80p 221.20p 817875
22/01/2018 220.40p 222.20p 220.40p 221.60p 978200
19/01/2018 220.80p 221.96p 219.67p 221.20p 691680
18/01/2018 221.20p 221.59p 219.60p 219.60p 594100
17/01/2018 221.20p 222.16p 220.00p 220.40p 694290
16/01/2018 222.40p 222.40p 220.80p 221.60p 754435
15/01/2018 221.20p 222.60p 220.80p 221.20p 585355
12/01/2018 223.20p 223.60p 221.20p 221.20p 906860
11/01/2018 221.60p 222.40p 220.80p 221.20p 754945
10/01/2018 220.40p 221.60p 220.40p 221.20p 652950
09/01/2018 220.00p 221.38p 219.97p 220.80p 776930
08/01/2018 220.40p 220.90p 219.03p 219.60p 751435
05/01/2018 218.80p 220.40p 218.40p 219.60p 693535
04/01/2018 218.00p 219.12p 217.20p 218.80p 864585
03/01/2018 215.60p 217.20p 214.89p 216.40p 406765
02/01/2018 214.00p 215.94p 214.00p 215.20p 658495
29/12/2017 215.80p 216.00p 215.50p 215.80p 280260
28/12/2017 215.20p 216.00p 215.00p 215.80p 309530
27/12/2017 215.80p 216.00p 214.20p 216.00p 428695
22/12/2017 214.80p 215.60p 214.20p 215.40p 207195
21/12/2017 215.00p 215.60p 214.00p 214.80p 397725
20/12/2017 214.80p 215.20p 214.00p 214.40p 299240
19/12/2017 214.60p 215.80p 213.78p 214.60p 736250
18/12/2017 212.40p 215.00p 212.26p 213.40p 620625
15/12/2017 213.20p 213.20p 210.80p 212.00p 456950
14/12/2017 213.20p 213.20p 211.60p 211.60p 399765
13/12/2017 213.40p 213.40p 212.20p 212.20p 847160
12/12/2017 213.20p 213.40p 212.07p 213.20p 463140
11/12/2017 212.60p 213.00p 211.80p 212.40p 432070
08/12/2017 209.40p 212.00p 209.00p 211.40p 1186260
07/12/2017 211.20p 211.80p 209.48p 210.00p 645975
06/12/2017 210.00p 210.60p 208.00p 210.40p 898825
05/12/2017 211.20p 212.00p 210.00p 210.40p 687510
04/12/2017 212.00p 212.84p 210.80p 210.80p 467345
01/12/2017 211.60p 211.98p 210.00p 210.00p 480145
30/11/2017 212.60p 213.20p 211.40p 211.40p 329960
29/11/2017 214.20p 214.20p 212.60p 213.00p 640095
28/11/2017 214.20p 214.20p 212.92p 214.00p 506840
27/11/2017 213.60p 214.20p 212.60p 212.60p 332700
24/11/2017 213.60p 213.60p 212.00p 212.60p 375140
23/11/2017 213.00p 213.40p 212.00p 212.80p 631625
22/11/2017 213.20p 213.55p 212.00p 212.60p 583040
21/11/2017 211.80p 212.20p 211.14p 212.20p 558420
20/11/2017 211.40p 211.40p 210.40p 210.40p 311815
17/11/2017 211.80p 212.40p 209.69p 210.80p 422500
16/11/2017 211.00p 211.40p 209.40p 211.40p 420150
15/11/2017 211.80p 212.00p 209.26p 210.20p 765940
14/11/2017 213.00p 213.40p 211.48p 211.60p 548560
13/11/2017 213.00p 213.00p 210.60p 211.40p 900125
10/11/2017 214.40p 214.60p 211.80p 211.80p 596125
09/11/2017 215.80p 215.80p 213.40p 213.40p 982745
08/11/2017 214.40p 215.80p 214.40p 214.40p 608035
07/11/2017 215.60p 215.60p 214.00p 214.00p 695535
06/11/2017 215.00p 215.60p 214.20p 214.40p 778200
03/11/2017 214.80p 215.60p 214.20p 215.00p 825555
02/11/2017 211.60p 214.60p 211.40p 214.20p 401385
01/11/2017 211.40p 213.20p 211.11p 212.00p 671810
31/10/2017 212.60p 212.80p 210.40p 211.40p 689365
30/10/2017 212.60p 212.90p 211.20p 211.20p 615060
27/10/2017 212.00p 213.00p 210.76p 212.00p 423865
26/10/2017 209.20p 211.60p 209.20p 210.60p 1271640
25/10/2017 213.20p 213.20p 209.41p 209.60p 618905
24/10/2017 212.20p 212.20p 211.00p 212.00p 380475
23/10/2017 213.00p 213.00p 211.00p 211.40p 632315
20/10/2017 212.40p 213.80p 211.36p 211.80p 800445
19/10/2017 212.40p 212.40p 210.60p 211.80p 451125
18/10/2017 210.20p 213.00p 210.20p 212.00p 567855
17/10/2017 211.80p 212.04p 210.20p 211.00p 659335
16/10/2017 211.80p 212.08p 210.40p 211.20p 663455
13/10/2017 211.20p 211.60p 210.00p 210.40p 323080
12/10/2017 210.80p 211.80p 210.20p 211.40p 192400
11/10/2017 210.80p 211.20p 209.80p 210.40p 178690
10/10/2017 210.20p 211.40p 210.00p 210.40p 192050
09/10/2017 212.60p 212.60p 209.80p 210.00p 305975
06/10/2017 211.60p 212.40p 211.60p 212.00p 198490
05/10/2017 209.60p 211.40p 208.80p 211.00p 208410
04/10/2017 209.20p 209.20p 208.00p 208.60p 189210
03/10/2017 206.80p 208.00p 206.80p 207.60p 296415
02/10/2017 205.80p 206.60p 205.40p 206.20p 585275
29/09/2017 204.60p 205.40p 204.00p 204.40p 374875
28/09/2017 205.20p 205.20p 203.40p 203.80p 90340
27/09/2017 205.40p 205.40p 203.60p 203.60p 63830
26/09/2017 204.80p 204.80p 203.00p 203.00p 300950
25/09/2017 204.00p 204.20p 203.40p 204.00p 110660
22/09/2017 205.00p 205.00p 203.40p 203.80p 821895
21/09/2017 205.20p 205.40p 203.60p 204.20p 157980
20/09/2017 204.80p 205.80p 204.40p 204.40p 227415
19/09/2017 204.20p 205.80p 203.80p 205.00p 218170
18/09/2017 204.00p 204.80p 203.20p 204.00p 400945
15/09/2017 205.00p 205.00p 202.20p 202.20p 620930
14/09/2017 206.40p 207.20p 205.00p 205.20p 422590
13/09/2017 206.20p 207.40p 206.00p 206.20p 308785
12/09/2017 207.60p 208.00p 206.00p 206.60p 504305
11/09/2017 206.20p 207.80p 206.20p 207.20p 143650
08/09/2017 206.80p 207.60p 206.00p 206.20p 124055
07/09/2017 206.60p 207.60p 206.40p 207.20p 147395
06/09/2017 207.00p 207.00p 206.00p 206.40p 303525
05/09/2017 208.20p 208.80p 206.00p 207.00p 260170
04/09/2017 209.20p 209.20p 208.00p 208.60p 138295
01/09/2017 208.80p 209.20p 207.60p 208.60p 168450
31/08/2017 207.20p 209.00p 207.20p 208.60p 419875
30/08/2017 207.40p 208.00p 206.40p 207.00p 91045
29/08/2017 208.00p 208.00p 205.40p 206.40p 223540
25/08/2017 209.40p 209.60p 207.20p 208.20p 89920
24/08/2017 209.20p 209.20p 208.00p 208.40p 106615
23/08/2017 206.80p 209.80p 206.80p 209.40p 364330
22/08/2017 206.20p 207.80p 206.20p 207.60p 99240

*Close Price adjusted for both dividends and splits