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
21/08/2017 206.80p 207.40p 206.00p 206.20p 86850
18/08/2017 207.40p 207.80p 205.20p 206.40p 248185
17/08/2017 208.20p 210.00p 207.60p 207.60p 295625
16/08/2017 208.20p 209.40p 208.00p 208.80p 104590
15/08/2017 207.20p 208.40p 206.60p 207.20p 58650
14/08/2017 206.80p 207.60p 204.20p 206.60p 198340
11/08/2017 205.40p 205.40p 203.00p 204.40p 336510
10/08/2017 207.80p 208.00p 205.60p 205.80p 184560
09/08/2017 208.00p 208.00p 206.20p 207.00p 148515
08/08/2017 207.60p 209.00p 207.60p 208.80p 603600
07/08/2017 208.80p 208.80p 207.00p 208.80p 62990
04/08/2017 205.20p 208.60p 205.20p 207.40p 117910
03/08/2017 205.40p 207.20p 205.40p 206.80p 172915
02/08/2017 206.00p 206.20p 205.00p 206.00p 169630
01/08/2017 206.80p 206.80p 205.00p 205.40p 266995
31/07/2017 206.00p 207.00p 205.40p 206.20p 531735
28/07/2017 207.00p 207.00p 204.20p 205.40p 264855
27/07/2017 206.00p 207.20p 206.00p 206.60p 168125
26/07/2017 206.60p 207.60p 205.20p 205.60p 267205
25/07/2017 205.60p 206.60p 204.60p 206.00p 204405
24/07/2017 206.80p 206.80p 203.20p 204.60p 659750
21/07/2017 206.00p 207.40p 205.00p 206.20p 226885
20/07/2017 205.20p 206.80p 204.60p 206.80p 258140
19/07/2017 204.20p 205.40p 203.20p 205.40p 219170
18/07/2017 203.80p 205.00p 203.00p 203.40p 205500
17/07/2017 203.80p 204.40p 203.00p 204.00p 226045
14/07/2017 202.80p 204.80p 202.80p 203.60p 213935
13/07/2017 203.80p 204.60p 203.00p 204.20p 205100
12/07/2017 203.40p 203.80p 201.60p 203.60p 420660
11/07/2017 202.20p 203.00p 200.60p 201.80p 396490
10/07/2017 202.40p 202.40p 201.20p 202.00p 220565
07/07/2017 199.30p 201.80p 199.30p 201.00p 167070
06/07/2017 201.60p 202.00p 199.60p 201.40p 205640
05/07/2017 199.70p 202.40p 199.70p 201.40p 210065
04/07/2017 201.20p 201.40p 200.40p 200.40p 173495
03/07/2017 201.60p 202.20p 199.40p 200.80p 599385
30/06/2017 199.90p 202.00p 199.50p 200.20p 349425
29/06/2017 202.40p 203.60p 200.00p 201.60p 414125
28/06/2017 204.80p 204.80p 202.20p 202.60p 719440
27/06/2017 207.40p 207.40p 205.20p 205.40p 137120
26/06/2017 205.60p 208.60p 205.00p 206.40p 331415
23/06/2017 205.00p 205.60p 204.40p 205.00p 159060
22/06/2017 204.20p 206.20p 204.20p 204.60p 196770
21/06/2017 205.00p 205.00p 202.80p 204.00p 131145
20/06/2017 205.40p 206.60p 204.20p 204.60p 232985
19/06/2017 204.20p 205.20p 202.80p 204.00p 136270
16/06/2017 202.40p 203.00p 200.80p 203.00p 1563785
15/06/2017 203.80p 204.20p 200.00p 201.60p 882220
14/06/2017 203.00p 203.85p 202.40p 203.20p 731765
13/06/2017 203.00p 203.60p 201.20p 202.80p 813705
12/06/2017 202.80p 203.85p 201.20p 203.00p 808585
09/06/2017 202.20p 204.20p 201.40p 202.80p 845430
08/06/2017 201.00p 201.60p 199.72p 201.00p 642885
07/06/2017 201.20p 201.60p 199.00p 200.00p 1213575
06/06/2017 202.80p 203.32p 199.80p 200.20p 1163505
05/06/2017 203.00p 204.20p 202.00p 202.00p 652380
02/06/2017 204.00p 204.40p 201.20p 203.00p 1179555
01/06/2017 203.20p 203.60p 201.60p 202.20p 828565
31/05/2017 203.60p 204.00p 201.40p 202.20p 729685
30/05/2017 203.20p 203.90p 201.20p 202.40p 768305
26/05/2017 202.00p 204.43p 201.60p 203.20p 617095
25/05/2017 201.20p 201.80p 200.09p 201.20p 818915
24/05/2017 200.00p 201.20p 199.50p 200.20p 1012605
23/05/2017 200.80p 200.80p 199.34p 200.00p 674030
22/05/2017 197.70p 200.90p 197.70p 199.80p 766215
19/05/2017 196.90p 198.40p 195.52p 198.40p 804815
18/05/2017 198.70p 198.83p 195.86p 196.00p 1350900
17/05/2017 200.80p 201.50p 199.60p 200.20p 927850
16/05/2017 202.00p 202.60p 200.80p 201.60p 687585
15/05/2017 201.60p 202.40p 200.40p 200.40p 1089515
12/05/2017 201.60p 201.60p 200.20p 200.60p 797255
11/05/2017 199.60p 201.50p 199.20p 201.00p 1037860
10/05/2017 199.60p 200.00p 198.52p 199.10p 853630
09/05/2017 199.70p 200.20p 198.98p 199.30p 639770
08/05/2017 198.00p 199.80p 197.68p 199.20p 910470
05/05/2017 196.60p 198.40p 196.30p 198.00p 663750
04/05/2017 196.60p 197.30p 196.40p 197.20p 508475
03/05/2017 195.70p 196.60p 195.50p 196.50p 1082270
02/05/2017 195.00p 196.60p 195.00p 196.30p 936785
28/04/2017 196.10p 197.20p 195.20p 195.20p 939945
27/04/2017 195.50p 196.63p 195.30p 196.10p 616550
26/04/2017 195.00p 197.20p 195.00p 196.50p 770610
25/04/2017 197.20p 197.20p 195.54p 196.50p 1158575
24/04/2017 196.40p 197.20p 195.04p 196.50p 1214040
21/04/2017 194.80p 195.30p 194.00p 194.10p 800620
20/04/2017 196.00p 196.00p 193.10p 193.60p 927815
19/04/2017 192.00p 196.50p 192.00p 194.80p 1217565
18/04/2017 197.40p 197.45p 193.80p 194.00p 990155
13/04/2017 196.00p 197.40p 196.00p 196.70p 1104065
12/04/2017 196.00p 196.70p 195.45p 196.50p 1106040
11/04/2017 195.40p 195.76p 194.90p 195.10p 918585
10/04/2017 195.60p 196.00p 194.95p 195.30p 1548680
07/04/2017 192.90p 195.50p 192.40p 195.20p 1228650
06/04/2017 192.70p 193.29p 190.50p 193.10p 1403340
05/04/2017 192.30p 193.45p 191.90p 193.20p 1016275
04/04/2017 191.80p 192.61p 191.00p 192.10p 1237430
03/04/2017 191.40p 192.00p 190.40p 191.30p 1267805
31/03/2017 191.20p 191.87p 190.40p 191.00p 1384820
30/03/2017 192.40p 193.12p 191.30p 191.60p 1268995
29/03/2017 191.20p 192.80p 191.00p 192.00p 1278320
28/03/2017 189.40p 190.80p 188.50p 190.30p 1024275
27/03/2017 189.20p 189.98p 188.00p 188.80p 1086465
24/03/2017 190.20p 190.77p 189.60p 190.20p 1312910
23/03/2017 190.50p 191.20p 190.00p 190.10p 834185
22/03/2017 190.50p 192.11p 189.97p 190.20p 1301265
21/03/2017 194.60p 194.60p 191.60p 191.70p 787410
20/03/2017 194.00p 194.73p 192.57p 194.00p 964725
17/03/2017 193.10p 193.90p 192.19p 193.90p 1236790
16/03/2017 191.20p 194.40p 191.20p 192.50p 1010910
15/03/2017 191.40p 193.30p 191.00p 192.00p 1066640
14/03/2017 191.90p 193.00p 191.40p 192.30p 1242465
13/03/2017 192.70p 192.90p 190.80p 192.00p 612320
10/03/2017 190.90p 192.60p 190.85p 191.90p 1044210
09/03/2017 192.30p 192.30p 190.10p 190.70p 596110
08/03/2017 191.80p 192.28p 190.62p 191.80p 556265
07/03/2017 190.70p 191.80p 189.90p 191.10p 724195
06/03/2017 190.30p 191.10p 189.30p 190.40p 954380
03/03/2017 190.00p 191.00p 189.55p 190.50p 853000
02/03/2017 191.00p 191.00p 189.40p 190.00p 1141285
01/03/2017 189.40p 191.90p 188.60p 191.50p 1029035
28/02/2017 189.10p 190.00p 188.40p 188.80p 1152890
27/02/2017 188.30p 189.80p 188.30p 188.90p 844375
24/02/2017 186.80p 188.60p 186.80p 187.90p 838485
23/02/2017 189.10p 189.85p 187.40p 188.10p 835040
22/02/2017 189.80p 189.80p 188.36p 189.10p 633535
21/02/2017 188.40p 189.70p 188.31p 189.00p 697765
20/02/2017 187.50p 189.60p 186.90p 188.60p 634065
17/02/2017 189.20p 189.20p 187.09p 187.80p 850395
16/02/2017 189.10p 189.10p 186.40p 186.80p 908610
15/02/2017 187.40p 189.00p 186.92p 188.20p 829660
14/02/2017 186.50p 187.45p 185.80p 187.10p 823365
13/02/2017 185.80p 186.60p 185.70p 186.30p 757790
10/02/2017 184.00p 185.88p 183.41p 185.20p 1030050
09/02/2017 184.20p 184.20p 183.10p 183.80p 999520
08/02/2017 184.10p 184.10p 182.69p 183.50p 1033685
07/02/2017 184.10p 184.60p 183.00p 183.40p 1021335
06/02/2017 184.20p 184.20p 182.50p 183.60p 537525
03/02/2017 183.90p 183.90p 182.30p 183.00p 713240
02/02/2017 182.50p 183.10p 181.68p 183.10p 903540
01/02/2017 180.60p 183.50p 180.60p 182.00p 729400
31/01/2017 181.40p 183.60p 181.00p 182.00p 1066990
30/01/2017 180.80p 182.60p 180.80p 181.90p 628395
27/01/2017 181.10p 183.30p 181.00p 181.70p 974200
26/01/2017 181.40p 183.12p 181.20p 182.00p 650065
25/01/2017 183.10p 183.10p 180.60p 182.40p 574895
24/01/2017 182.00p 182.70p 180.40p 181.00p 881060
23/01/2017 181.50p 182.40p 180.60p 180.70p 851690
20/01/2017 182.30p 182.90p 181.27p 182.20p 606570
19/01/2017 181.90p 183.00p 180.45p 182.00p 867305
18/01/2017 181.10p 182.73p 181.10p 182.00p 852240
17/01/2017 185.10p 185.39p 181.00p 181.60p 1420805
16/01/2017 183.20p 185.95p 183.20p 185.00p 924050
13/01/2017 182.80p 184.28p 182.60p 184.00p 970780
12/01/2017 183.10p 183.70p 181.95p 182.50p 629345
11/01/2017 182.50p 184.50p 182.37p 183.60p 1056710
10/01/2017 182.40p 184.06p 181.96p 182.70p 674255
09/01/2017 182.70p 182.83p 180.80p 182.30p 916895
06/01/2017 181.40p 181.70p 179.40p 180.20p 1005625
05/01/2017 180.30p 181.70p 179.46p 179.70p 1226395
04/01/2017 181.00p 181.78p 179.00p 179.50p 1033910
03/01/2017 179.10p 181.79p 179.10p 181.10p 960215
30/12/2016 179.40p 181.20p 178.57p 180.40p 531495
29/12/2016 179.20p 179.86p 178.10p 179.60p 647520
28/12/2016 178.80p 180.00p 178.06p 179.80p 1612490
23/12/2016 177.80p 177.96p 176.70p 177.70p 363475
22/12/2016 176.00p 177.11p 175.28p 177.00p 852915
21/12/2016 176.80p 177.14p 174.90p 176.50p 568315
20/12/2016 176.00p 177.42p 175.53p 176.70p 901235
19/12/2016 176.40p 176.56p 175.11p 175.70p 578805
16/12/2016 175.80p 176.36p 175.00p 175.80p 1376030
15/12/2016 173.60p 175.80p 172.30p 175.40p 1336730
14/12/2016 173.10p 174.20p 172.81p 173.40p 797870
13/12/2016 172.80p 174.10p 172.23p 173.90p 935785
12/12/2016 173.20p 174.30p 172.50p 172.80p 843130
09/12/2016 171.80p 173.40p 171.40p 173.30p 689035
08/12/2016 171.60p 172.50p 171.10p 171.70p 1100090
07/12/2016 169.80p 172.04p 169.80p 171.60p 787610
06/12/2016 169.20p 171.13p 168.35p 169.50p 624660
05/12/2016 170.90p 171.00p 169.31p 170.20p 670205
02/12/2016 169.50p 171.00p 168.40p 170.30p 707280
01/12/2016 171.00p 171.20p 168.40p 169.20p 837295
30/11/2016 169.40p 171.20p 168.70p 170.50p 696445
29/11/2016 168.50p 170.40p 168.30p 170.10p 584310
28/11/2016 170.40p 170.60p 168.10p 170.00p 484140
25/11/2016 168.40p 170.70p 168.40p 170.20p 570545
24/11/2016 171.90p 171.90p 168.60p 169.10p 590820
23/11/2016 169.60p 171.53p 169.50p 170.00p 935295
22/11/2016 171.30p 171.40p 168.80p 171.00p 748130
21/11/2016 169.00p 170.90p 168.70p 169.60p 832020
18/11/2016 170.30p 170.50p 168.50p 169.80p 855320
17/11/2016 169.40p 171.40p 168.30p 170.20p 543450
16/11/2016 171.10p 171.10p 169.42p 169.70p 529460
15/11/2016 170.40p 172.23p 169.20p 170.60p 627430
14/11/2016 170.80p 170.90p 168.40p 169.40p 573620
11/11/2016 169.20p 169.76p 167.40p 168.60p 589915
10/11/2016 171.90p 171.90p 168.80p 169.60p 1029935
09/11/2016 164.70p 169.80p 163.45p 168.80p 1169790
08/11/2016 169.10p 169.90p 168.20p 168.90p 816150
07/11/2016 168.30p 170.00p 168.00p 169.10p 824955
04/11/2016 169.80p 169.80p 165.60p 166.70p 944345

*Close Price adjusted for both dividends and splits