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
02/10/2024 268.50p 266.00p 266.00p 266.00p 0
01/10/2024 268.50p 266.00p 266.00p 266.00p 0
30/09/2024 268.50p 271.00p 262.53p 266.00p 491749
27/09/2024 264.50p 268.00p 262.50p 265.50p 593042
26/09/2024 270.50p 271.00p 264.00p 264.50p 788129
25/09/2024 262.00p 266.00p 262.00p 265.50p 910983
24/09/2024 266.00p 268.60p 264.00p 266.00p 862435
23/09/2024 266.50p 271.00p 265.50p 266.00p 917579
20/09/2024 265.00p 271.00p 265.00p 267.00p 2192535
19/09/2024 266.00p 271.31p 266.00p 271.00p 1117068
18/09/2024 266.00p 267.96p 264.50p 267.00p 596102
17/09/2024 265.00p 270.01p 265.00p 268.00p 1637185
16/09/2024 267.50p 268.50p 264.30p 266.00p 855231
13/09/2024 264.50p 268.00p 262.50p 267.00p 610547
12/09/2024 257.50p 265.00p 257.50p 264.00p 638296
11/09/2024 262.50p 263.50p 258.19p 260.00p 555661
10/09/2024 262.50p 263.00p 257.28p 261.50p 546894
09/09/2024 260.00p 263.50p 258.51p 261.50p 533720
06/09/2024 265.00p 265.00p 258.50p 258.50p 854762
05/09/2024 260.00p 264.50p 260.00p 262.50p 634741
04/09/2024 264.50p 264.50p 261.18p 263.50p 599791
03/09/2024 266.50p 267.50p 263.00p 263.00p 1066212
30/08/2024 266.50p 270.00p 266.00p 266.50p 1101038
29/08/2024 266.50p 269.50p 265.50p 266.50p 626318
28/08/2024 268.50p 270.50p 265.00p 266.00p 1322546
27/08/2024 267.00p 271.50p 266.00p 267.50p 1134548
23/08/2024 272.50p 272.50p 268.00p 268.00p 516266
22/08/2024 265.00p 271.00p 265.00p 269.00p 658469
21/08/2024 269.00p 271.00p 267.00p 269.00p 2686326
20/08/2024 267.50p 272.01p 267.50p 268.50p 1694550
19/08/2024 267.50p 272.00p 267.50p 271.50p 170147
16/08/2024 267.00p 273.00p 267.00p 271.50p 399803
15/08/2024 268.00p 272.50p 265.03p 272.00p 511014
14/08/2024 262.50p 267.50p 262.50p 267.50p 694149
13/08/2024 264.50p 266.00p 263.00p 264.50p 475550
12/08/2024 262.50p 267.02p 261.20p 264.00p 557477
09/08/2024 258.00p 265.50p 258.00p 265.00p 297215
08/08/2024 262.00p 265.00p 258.24p 262.50p 326011
07/08/2024 262.00p 265.00p 261.50p 263.50p 674817
06/08/2024 256.50p 261.00p 256.50p 259.50p 1562826
05/08/2024 259.50p 259.50p 252.50p 255.50p 740035
02/08/2024 271.50p 273.00p 262.50p 263.00p 1098283
01/08/2024 276.50p 277.00p 271.69p 276.00p 1221084
31/07/2024 274.50p 276.50p 271.95p 273.00p 737050
30/07/2024 268.00p 273.00p 268.00p 273.00p 1253131
29/07/2024 274.00p 274.00p 268.50p 272.00p 923202
26/07/2024 267.50p 271.00p 264.17p 271.00p 601774
25/07/2024 265.50p 270.00p 263.00p 264.00p 1280205
24/07/2024 267.00p 271.00p 267.00p 267.00p 535553
23/07/2024 270.00p 270.00p 267.00p 269.00p 545797
22/07/2024 271.50p 271.76p 267.00p 269.50p 634985
19/07/2024 271.00p 271.00p 266.11p 270.50p 678299
18/07/2024 270.50p 272.50p 270.00p 271.50p 976643
17/07/2024 272.00p 272.50p 270.00p 271.00p 536062
16/07/2024 274.50p 274.50p 270.50p 272.00p 680456
15/07/2024 270.50p 275.50p 270.50p 275.50p 544045
12/07/2024 268.00p 272.21p 268.00p 272.00p 1122591
11/07/2024 270.00p 271.11p 267.00p 270.50p 1456237
10/07/2024 270.50p 272.00p 268.50p 268.50p 1547802
09/07/2024 269.50p 271.00p 267.70p 269.00p 781024
08/07/2024 270.00p 271.50p 265.50p 269.50p 714376
05/07/2024 269.50p 272.00p 267.25p 270.00p 891435
04/07/2024 267.00p 269.00p 265.79p 268.50p 537911
03/07/2024 269.50p 269.50p 265.00p 266.50p 1083551
02/07/2024 264.00p 266.50p 264.00p 265.00p 1089798
01/07/2024 266.00p 269.50p 265.45p 265.50p 837189
28/06/2024 272.50p 272.50p 266.00p 268.00p 739939
27/06/2024 268.00p 270.00p 266.50p 268.00p 528441
26/06/2024 267.50p 274.50p 262.50p 267.50p 1254932
25/06/2024 260.50p 264.00p 260.50p 261.00p 346460
24/06/2024 261.50p 265.50p 260.50p 261.50p 998715
21/06/2024 262.50p 263.01p 261.50p 263.00p 630132
20/06/2024 264.00p 265.00p 261.50p 264.00p 706560
19/06/2024 261.00p 263.00p 259.32p 262.00p 899590
18/06/2024 258.00p 262.00p 258.00p 261.50p 903914
17/06/2024 261.00p 261.50p 257.50p 259.00p 533535
14/06/2024 258.00p 260.50p 256.50p 257.50p 614292
13/06/2024 259.50p 263.00p 257.00p 257.00p 551539
12/06/2024 257.50p 261.50p 257.50p 260.00p 819088
11/06/2024 262.50p 262.50p 257.50p 257.50p 871077
10/06/2024 260.00p 261.37p 257.59p 259.50p 876351
07/06/2024 261.50p 262.50p 259.00p 259.50p 416846
06/06/2024 260.00p 261.50p 258.50p 260.00p 1089236
05/06/2024 255.00p 260.00p 252.90p 259.50p 914847
04/06/2024 255.00p 257.00p 252.00p 257.00p 3124845
03/06/2024 255.50p 259.00p 255.50p 256.00p 1753850
31/05/2024 255.00p 257.05p 254.00p 257.00p 1182640
30/05/2024 257.00p 257.00p 254.00p 255.50p 2086217
29/05/2024 263.50p 264.00p 256.00p 256.00p 1083246
28/05/2024 264.00p 264.65p 260.91p 261.50p 840908
24/05/2024 261.00p 265.00p 260.00p 263.50p 736569
23/05/2024 269.50p 269.50p 262.50p 262.50p 1174880
22/05/2024 267.00p 267.50p 263.50p 265.50p 578081
21/05/2024 264.50p 269.00p 264.50p 268.00p 573718
20/05/2024 264.50p 270.00p 263.00p 270.00p 689833
17/05/2024 268.00p 269.11p 265.50p 268.00p 531513
16/05/2024 269.00p 269.50p 265.50p 268.00p 580955
15/05/2024 266.00p 269.50p 263.03p 269.50p 715147
14/05/2024 262.50p 267.00p 262.50p 267.00p 391411
13/05/2024 267.50p 267.50p 264.33p 265.00p 594454
10/05/2024 262.00p 267.00p 262.00p 265.50p 553446
09/05/2024 264.00p 266.50p 262.50p 263.00p 558178
08/05/2024 264.00p 264.59p 261.89p 263.00p 934213
07/05/2024 264.50p 264.50p 262.37p 263.50p 669946
03/05/2024 257.00p 263.00p 256.00p 263.00p 554434
02/05/2024 253.00p 258.50p 252.97p 258.50p 638514
01/05/2024 252.00p 256.00p 248.50p 256.00p 420168
30/04/2024 255.50p 257.50p 253.83p 254.50p 654302
29/04/2024 254.50p 255.50p 250.99p 255.50p 571573
26/04/2024 249.00p 252.50p 249.00p 252.00p 532811
25/04/2024 249.00p 252.50p 248.00p 249.00p 474797
24/04/2024 250.00p 254.00p 249.50p 250.50p 821728
23/04/2024 249.50p 251.50p 249.50p 251.00p 1047067
22/04/2024 246.00p 250.37p 246.00p 249.50p 424585
19/04/2024 246.50p 248.00p 245.50p 247.50p 633818
18/04/2024 248.50p 248.50p 243.00p 248.50p 715218
17/04/2024 246.50p 249.45p 246.00p 247.50p 341279
16/04/2024 247.50p 249.00p 246.50p 247.00p 653044
15/04/2024 250.00p 253.27p 245.83p 250.50p 650362
12/04/2024 252.00p 253.64p 251.50p 251.50p 451658
11/04/2024 251.50p 252.50p 248.50p 250.50p 563083
10/04/2024 251.00p 251.13p 247.85p 250.00p 732412
09/04/2024 249.50p 249.50p 246.50p 248.00p 881343
08/04/2024 247.00p 249.13p 245.00p 249.00p 987050
05/04/2024 247.50p 247.50p 245.36p 247.00p 1093637
04/04/2024 248.00p 249.50p 246.50p 249.50p 1167120
03/04/2024 247.00p 249.00p 247.00p 248.50p 1160388
02/04/2024 248.00p 251.50p 247.50p 248.00p 840163
28/03/2024 248.00p 250.50p 248.00p 250.00p 1131898
27/03/2024 248.00p 249.50p 247.22p 249.00p 772100
26/03/2024 246.50p 249.50p 246.50p 249.00p 3121737
25/03/2024 246.50p 250.00p 246.50p 249.00p 800499
22/03/2024 247.50p 249.06p 246.50p 249.00p 849205
21/03/2024 246.00p 248.50p 244.92p 248.00p 959512
20/03/2024 244.00p 244.00p 244.00p 244.00p 637819
19/03/2024 244.00p 244.53p 242.53p 244.00p 950415
18/03/2024 241.50p 244.00p 240.50p 243.00p 998400
15/03/2024 241.00p 243.22p 241.00p 243.00p 1365900
14/03/2024 244.00p 245.00p 242.00p 243.00p 673921
13/03/2024 240.50p 244.11p 240.50p 244.00p 1060103
12/03/2024 243.00p 243.50p 241.00p 242.50p 1238580
11/03/2024 241.00p 243.16p 240.81p 241.50p 734318
08/03/2024 242.50p 243.50p 242.41p 243.50p 637734
07/03/2024 242.50p 244.50p 241.50p 243.50p 541139
06/03/2024 242.50p 243.50p 240.50p 243.00p 635433
05/03/2024 240.00p 242.55p 240.00p 241.00p 580823
04/03/2024 240.00p 243.12p 240.00p 242.00p 886596
01/03/2024 243.00p 243.00p 240.50p 243.00p 681196
29/02/2024 240.00p 241.16p 239.83p 240.00p 693878
28/02/2024 241.00p 241.50p 239.92p 240.50p 469350
27/02/2024 241.00p 242.00p 240.50p 241.00p 497966
26/02/2024 241.00p 242.20p 240.22p 241.50p 458777
23/02/2024 240.50p 243.00p 240.00p 241.50p 499593
22/02/2024 238.00p 242.00p 236.00p 241.00p 653558
21/02/2024 238.00p 242.00p 238.00p 240.00p 913730
20/02/2024 239.00p 240.56p 238.00p 238.50p 454865
19/02/2024 240.00p 241.50p 238.00p 240.50p 608247
16/02/2024 239.00p 243.00p 239.00p 240.50p 648187
15/02/2024 238.00p 240.50p 237.63p 239.00p 606267
14/02/2024 238.50p 239.50p 237.00p 238.00p 626819
13/02/2024 239.50p 239.74p 235.12p 237.50p 358548
12/02/2024 238.00p 240.50p 238.00p 240.00p 391329
09/02/2024 237.50p 239.14p 237.50p 239.00p 612620
08/02/2024 236.50p 238.50p 236.00p 238.00p 504632
07/02/2024 237.50p 238.50p 236.50p 237.00p 473981
06/02/2024 235.50p 237.52p 235.50p 237.50p 502501
05/02/2024 234.50p 237.50p 234.50p 236.50p 744253
02/02/2024 236.50p 236.50p 233.00p 236.00p 487529
01/02/2024 231.50p 235.47p 231.50p 233.00p 741987
31/01/2024 235.50p 235.50p 232.00p 235.50p 770388
30/01/2024 230.00p 235.66p 230.00p 235.50p 770893
29/01/2024 232.50p 234.24p 230.50p 233.50p 804027
26/01/2024 233.00p 234.00p 231.85p 233.50p 403227
25/01/2024 230.50p 233.00p 230.00p 232.50p 507088
24/01/2024 234.00p 234.00p 232.00p 232.00p 386529
23/01/2024 231.50p 232.50p 229.50p 231.50p 1539990
22/01/2024 232.00p 234.00p 229.82p 232.00p 2079596
19/01/2024 231.50p 232.00p 230.50p 231.50p 556536
18/01/2024 227.50p 231.50p 227.00p 231.00p 1740217
17/01/2024 229.00p 229.65p 228.00p 228.50p 303201
16/01/2024 232.00p 234.00p 230.77p 233.00p 816229
15/01/2024 232.50p 234.00p 232.00p 233.50p 792908
12/01/2024 233.50p 234.82p 233.22p 233.50p 565467
11/01/2024 232.00p 235.74p 230.00p 233.00p 424314
10/01/2024 232.00p 233.56p 231.41p 233.00p 327797
09/01/2024 233.00p 234.19p 232.00p 233.00p 339048
08/01/2024 231.00p 233.50p 229.89p 232.00p 344335
05/01/2024 233.00p 233.00p 230.50p 232.00p 319970
04/01/2024 234.00p 234.50p 232.00p 233.00p 594871
03/01/2024 236.00p 238.00p 233.50p 233.50p 495544
02/01/2024 237.50p 238.84p 235.50p 236.50p 471070
29/12/2023 236.50p 238.12p 233.50p 237.50p 520250
28/12/2023 234.50p 236.50p 232.00p 236.50p 613448
27/12/2023 235.00p 236.48p 233.00p 234.00p 264878
22/12/2023 233.50p 234.00p 232.00p 233.00p 213446
21/12/2023 234.00p 235.00p 231.50p 233.50p 554047
20/12/2023 235.00p 235.50p 233.00p 235.50p 422051
19/12/2023 235.00p 235.00p 232.49p 233.00p 365496
18/12/2023 232.50p 234.59p 231.25p 232.50p 429993
15/12/2023 233.00p 235.00p 231.24p 232.50p 807043

*Close Price adjusted for both dividends and splits