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
03/11/2016 168.60p 169.70p 168.19p 168.40p 1136950
02/11/2016 170.30p 170.30p 168.64p 169.20p 975225
01/11/2016 171.70p 172.24p 170.47p 170.50p 1081020
31/10/2016 171.30p 173.20p 171.20p 171.40p 809195
28/10/2016 171.80p 172.90p 171.20p 172.60p 1148040
27/10/2016 171.70p 172.20p 171.20p 171.60p 668925
26/10/2016 173.70p 173.70p 171.20p 171.70p 857140
25/10/2016 173.10p 174.00p 171.80p 173.30p 1132670
24/10/2016 172.00p 173.60p 171.54p 172.80p 1022745
21/10/2016 170.90p 172.30p 170.58p 172.10p 609585
20/10/2016 170.00p 171.70p 169.50p 171.00p 1270695
19/10/2016 171.40p 171.40p 169.90p 170.60p 901960
18/10/2016 170.40p 171.49p 170.40p 170.70p 847990
17/10/2016 170.20p 171.61p 170.20p 170.20p 889870
14/10/2016 171.60p 172.20p 170.70p 171.70p 608105
13/10/2016 172.40p 172.89p 170.30p 170.60p 849020
12/10/2016 173.00p 173.40p 172.40p 172.70p 736140
11/10/2016 172.50p 174.66p 166.30p 173.60p 792890
10/10/2016 170.10p 172.50p 170.10p 172.20p 1138065
07/10/2016 169.70p 172.80p 169.70p 171.40p 1475650
06/10/2016 169.50p 170.52p 168.80p 169.60p 1077995
05/10/2016 170.40p 171.00p 169.40p 169.40p 1119455
04/10/2016 169.90p 172.20p 169.40p 169.40p 2602825
03/10/2016 166.30p 170.00p 166.30p 169.70p 919120
30/09/2016 167.00p 168.58p 166.00p 167.30p 902925
29/09/2016 169.00p 169.00p 167.50p 168.60p 547510
28/09/2016 165.40p 167.60p 165.40p 166.90p 873330
27/09/2016 166.10p 167.71p 165.40p 166.00p 828595
26/09/2016 166.40p 167.90p 166.00p 166.90p 1568040
23/09/2016 167.20p 168.70p 166.40p 167.90p 999990
22/09/2016 167.70p 167.70p 166.40p 167.00p 1208115
21/09/2016 166.60p 167.50p 166.37p 167.00p 926815
20/09/2016 166.00p 167.00p 165.39p 166.40p 682750
19/09/2016 166.60p 167.30p 165.12p 166.10p 994475
16/09/2016 164.90p 165.80p 163.40p 165.80p 4925010
15/09/2016 163.50p 164.90p 162.00p 164.40p 862155
14/09/2016 164.80p 164.80p 162.30p 162.90p 507850
13/09/2016 164.00p 164.80p 162.00p 162.80p 826095
12/09/2016 164.00p 164.00p 161.56p 162.80p 1105895
09/09/2016 166.40p 166.58p 164.10p 164.30p 570440
08/09/2016 167.20p 167.20p 164.84p 166.00p 670740
07/09/2016 164.30p 167.10p 164.30p 165.50p 693425
06/09/2016 167.10p 167.20p 164.00p 164.80p 764150
05/09/2016 167.10p 167.55p 165.50p 166.20p 450880
02/09/2016 166.10p 168.00p 164.55p 166.70p 1051515
01/09/2016 166.00p 166.20p 164.21p 164.90p 797905
31/08/2016 166.60p 166.64p 164.00p 164.40p 705035
30/08/2016 168.00p 168.00p 165.60p 166.60p 513200
26/08/2016 166.50p 166.92p 165.32p 166.50p 370730
25/08/2016 166.50p 167.30p 165.40p 166.60p 631465
24/08/2016 168.00p 168.60p 167.58p 167.80p 433250
23/08/2016 169.10p 169.10p 167.25p 168.90p 626535
22/08/2016 167.00p 168.89p 167.00p 167.50p 465570
19/08/2016 169.00p 169.27p 167.33p 168.60p 616690
18/08/2016 168.20p 169.92p 168.20p 168.70p 543655
17/08/2016 168.50p 169.34p 167.60p 167.80p 616835
16/08/2016 168.50p 169.83p 168.00p 168.20p 778165
15/08/2016 165.60p 169.60p 165.60p 168.80p 603935
12/08/2016 168.00p 168.00p 166.00p 167.20p 764060
11/08/2016 165.70p 167.40p 164.50p 166.60p 820825
10/08/2016 165.40p 166.05p 164.31p 165.40p 438790
09/08/2016 164.70p 166.38p 164.21p 165.60p 775410
08/08/2016 165.00p 165.80p 163.41p 164.30p 940220
05/08/2016 161.80p 163.80p 161.41p 163.30p 1234395
04/08/2016 160.10p 162.40p 158.80p 162.40p 1057355
03/08/2016 159.40p 160.60p 158.40p 159.20p 671770
02/08/2016 161.30p 161.53p 158.00p 159.40p 1034725
01/08/2016 160.60p 161.90p 160.00p 160.70p 965760
29/07/2016 161.00p 161.70p 160.30p 160.80p 546635
28/07/2016 160.80p 161.90p 160.30p 161.10p 905415
27/07/2016 159.50p 161.80p 159.50p 160.50p 1385115
26/07/2016 160.20p 161.20p 159.70p 160.00p 795835
25/07/2016 161.20p 161.20p 159.68p 160.20p 800735
22/07/2016 160.60p 161.10p 159.40p 160.00p 951015
21/07/2016 159.30p 160.40p 158.00p 159.40p 741465
20/07/2016 158.50p 160.50p 158.50p 159.40p 839845
19/07/2016 158.60p 159.10p 157.50p 158.90p 730810
18/07/2016 156.90p 158.90p 155.80p 157.60p 753360
15/07/2016 157.10p 157.30p 154.80p 156.00p 763000
14/07/2016 157.80p 158.40p 156.00p 157.10p 793890
13/07/2016 157.20p 158.40p 156.60p 157.20p 1154480
12/07/2016 156.90p 158.80p 156.90p 157.80p 1260425
11/07/2016 154.80p 157.60p 152.49p 157.30p 1295550
08/07/2016 152.00p 153.50p 151.60p 152.80p 877100
07/07/2016 150.20p 153.20p 149.75p 152.00p 1131555
06/07/2016 150.10p 150.63p 148.50p 149.80p 1538785
05/07/2016 150.40p 151.48p 149.00p 149.60p 1723600
04/07/2016 153.70p 153.70p 150.00p 150.10p 1091470
01/07/2016 151.10p 153.00p 148.40p 152.60p 1108750
30/06/2016 148.00p 150.80p 146.00p 150.20p 927250
29/06/2016 145.60p 148.00p 145.30p 146.70p 1268940
28/06/2016 146.00p 146.00p 143.20p 144.60p 1420115
27/06/2016 149.20p 149.20p 142.40p 142.40p 2385650
24/06/2016 143.00p 149.00p 142.00p 147.50p 3055335
23/06/2016 148.30p 149.70p 147.10p 149.40p 1142090
22/06/2016 146.70p 148.30p 145.80p 148.20p 1342815
21/06/2016 146.60p 147.00p 145.10p 147.00p 1310360
20/06/2016 146.20p 147.00p 145.40p 146.50p 1198310
17/06/2016 142.40p 144.96p 142.40p 144.30p 1856585
16/06/2016 143.50p 144.22p 142.40p 142.60p 1635760
15/06/2016 146.60p 146.60p 144.30p 144.70p 1109155
14/06/2016 147.90p 147.90p 143.60p 144.10p 1052320
13/06/2016 148.10p 148.60p 146.90p 147.10p 781155
10/06/2016 148.40p 149.74p 147.61p 148.10p 881555
09/06/2016 149.50p 151.00p 148.60p 149.20p 608090
08/06/2016 151.00p 151.00p 149.20p 149.20p 542625
07/06/2016 151.60p 151.70p 149.70p 150.20p 793030
06/06/2016 150.40p 151.00p 148.79p 151.00p 1101015
03/06/2016 149.20p 151.00p 148.40p 149.00p 667095
02/06/2016 150.00p 150.90p 149.20p 149.60p 878935
01/06/2016 150.40p 150.80p 149.80p 150.60p 1027090
31/05/2016 149.90p 150.10p 147.70p 149.80p 1038950
27/05/2016 146.70p 148.80p 146.40p 148.80p 2439045
26/05/2016 147.20p 148.70p 146.90p 147.80p 997495
25/05/2016 147.10p 148.45p 146.74p 147.40p 1039680
24/05/2016 144.90p 147.50p 144.90p 147.10p 1484530
23/05/2016 146.20p 147.70p 145.50p 146.20p 1447990
20/05/2016 144.20p 146.40p 144.20p 145.80p 1688865
19/05/2016 144.90p 145.44p 143.40p 144.00p 2961750
18/05/2016 148.00p 148.00p 145.10p 146.20p 2497745
17/05/2016 148.20p 148.71p 147.60p 148.30p 2097385
16/05/2016 146.90p 147.80p 146.50p 147.50p 1626065
13/05/2016 146.60p 147.70p 146.20p 147.70p 1584680
12/05/2016 146.90p 148.90p 146.90p 147.00p 2216490
11/05/2016 148.40p 148.45p 147.40p 148.10p 2413025
10/05/2016 149.20p 149.20p 147.10p 148.00p 2354735
09/05/2016 146.60p 148.58p 146.49p 147.20p 3572575
06/05/2016 146.30p 146.60p 144.80p 146.20p 1279915
05/05/2016 146.00p 147.00p 145.60p 146.50p 1049780
04/05/2016 146.80p 147.42p 145.60p 145.80p 969035
03/05/2016 149.20p 149.20p 146.00p 146.50p 1364035
29/04/2016 151.00p 151.10p 147.00p 147.60p 1243955
28/04/2016 154.50p 155.99p 150.70p 151.80p 1433670
27/04/2016 155.00p 156.70p 154.70p 156.60p 879335
26/04/2016 155.00p 155.80p 154.39p 155.20p 797610
25/04/2016 154.00p 156.20p 152.30p 155.20p 1158710
22/04/2016 152.70p 154.79p 152.70p 153.30p 809285
21/04/2016 154.10p 155.40p 153.30p 155.00p 788485
20/04/2016 154.10p 155.30p 153.30p 154.00p 639935
19/04/2016 151.60p 156.30p 151.60p 154.10p 983935
18/04/2016 150.20p 152.50p 150.18p 152.30p 635865
15/04/2016 152.40p 153.20p 151.70p 152.70p 687670
14/04/2016 151.90p 153.10p 150.00p 152.60p 767560
13/04/2016 150.00p 152.20p 149.70p 152.20p 1013400
12/04/2016 150.00p 150.79p 149.60p 150.00p 1001120
11/04/2016 150.60p 151.10p 149.80p 150.00p 686845
08/04/2016 150.00p 151.00p 149.20p 149.70p 835310
07/04/2016 150.30p 150.40p 149.20p 149.30p 901075
06/04/2016 148.30p 150.40p 147.59p 149.80p 962790
05/04/2016 148.90p 149.00p 147.20p 148.00p 957110
04/04/2016 147.80p 149.51p 147.30p 147.40p 1304005
01/04/2016 146.80p 148.40p 146.00p 147.70p 1292830
31/03/2016 148.30p 148.30p 147.10p 147.80p 893310
30/03/2016 148.60p 148.60p 147.67p 148.20p 1120785
29/03/2016 146.90p 148.70p 146.90p 148.10p 1619645
24/03/2016 146.30p 148.38p 146.30p 147.00p 1096040
23/03/2016 148.60p 148.80p 147.00p 147.60p 808260
22/03/2016 147.30p 148.60p 145.10p 147.80p 899955
21/03/2016 146.50p 148.20p 146.20p 147.20p 817565
18/03/2016 146.40p 148.20p 145.90p 145.90p 2068025
17/03/2016 148.00p 149.35p 146.40p 147.40p 1119085
16/03/2016 147.40p 148.50p 146.00p 148.40p 967950
15/03/2016 147.50p 147.50p 145.20p 146.00p 1035315
14/03/2016 147.00p 147.00p 145.20p 145.60p 766135
11/03/2016 144.80p 147.00p 144.72p 146.70p 872505
10/03/2016 142.10p 146.20p 142.10p 143.40p 2266535
09/03/2016 142.40p 143.70p 142.00p 142.10p 1431255
08/03/2016 145.20p 145.20p 142.40p 142.40p 729435
07/03/2016 144.80p 146.80p 144.30p 144.30p 717770
04/03/2016 145.20p 146.80p 144.50p 146.60p 610505
03/03/2016 144.80p 145.40p 144.00p 144.70p 792245
02/03/2016 147.70p 148.66p 145.80p 145.80p 812160
01/03/2016 145.30p 146.20p 145.00p 145.80p 499510
29/02/2016 145.00p 146.34p 145.00p 146.20p 599200
26/02/2016 144.00p 146.24p 143.80p 146.10p 743950
25/02/2016 142.00p 143.60p 141.10p 143.60p 826610
24/02/2016 143.40p 143.40p 140.20p 141.80p 519885
23/02/2016 142.60p 143.80p 141.30p 142.80p 708765
22/02/2016 141.80p 143.52p 141.60p 142.60p 506340
19/02/2016 141.50p 142.36p 139.80p 140.70p 370455
18/02/2016 141.00p 142.86p 140.30p 140.30p 570790
17/02/2016 139.30p 141.90p 138.28p 141.90p 690475
16/02/2016 140.70p 141.00p 137.80p 138.00p 825090
15/02/2016 139.00p 142.10p 138.37p 139.00p 663500
12/02/2016 137.00p 138.20p 136.60p 137.00p 1055220
11/02/2016 139.70p 140.00p 136.60p 136.60p 660860
10/02/2016 138.50p 140.60p 138.40p 138.90p 851640
09/02/2016 139.40p 141.10p 138.40p 138.60p 653535
08/02/2016 142.20p 143.64p 139.50p 140.20p 786270
05/02/2016 142.90p 144.40p 142.00p 142.00p 619470
04/02/2016 142.40p 144.30p 140.40p 144.20p 724405
03/02/2016 146.80p 146.80p 140.10p 140.50p 967820
02/02/2016 147.40p 148.22p 145.20p 146.50p 532130
01/02/2016 149.40p 150.00p 147.40p 147.60p 576290
29/01/2016 148.40p 149.37p 146.40p 148.40p 653270
28/01/2016 147.30p 148.30p 145.80p 146.20p 500590
27/01/2016 145.10p 146.90p 145.10p 146.40p 379135
26/01/2016 144.20p 146.90p 144.20p 145.70p 372040
25/01/2016 148.60p 148.60p 146.10p 146.20p 412725
22/01/2016 145.70p 147.00p 144.20p 146.90p 579975

*Close Price adjusted for both dividends and splits