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
21/01/2016 142.00p 144.18p 141.64p 142.80p 618900
20/01/2016 145.60p 145.86p 140.60p 140.70p 1085040
19/01/2016 146.90p 148.80p 146.40p 147.70p 554715
18/01/2016 146.00p 147.30p 145.50p 145.70p 719075
15/01/2016 148.60p 149.35p 145.50p 146.00p 611215
14/01/2016 150.60p 151.82p 147.21p 149.10p 1178015
13/01/2016 151.00p 153.00p 151.00p 151.90p 372755
12/01/2016 148.50p 151.90p 148.48p 150.80p 674670
11/01/2016 148.40p 149.90p 147.80p 149.10p 541925
08/01/2016 150.60p 150.70p 149.42p 149.60p 606325
07/01/2016 150.20p 151.54p 149.00p 150.40p 837565
06/01/2016 153.00p 153.72p 152.00p 153.60p 555890
05/01/2016 152.00p 154.10p 152.00p 154.10p 377395
04/01/2016 155.20p 155.71p 152.10p 152.30p 674025
31/12/2015 157.40p 157.75p 156.00p 156.00p 156775
30/12/2015 157.60p 158.18p 156.30p 157.30p 388405
29/12/2015 157.40p 158.23p 156.70p 158.00p 1742580
24/12/2015 157.40p 157.62p 156.48p 157.00p 85720
23/12/2015 155.80p 157.00p 154.75p 156.80p 389035
22/12/2015 154.90p 155.00p 153.30p 154.30p 494795
21/12/2015 154.00p 155.30p 153.20p 153.40p 981090
18/12/2015 156.00p 156.00p 154.10p 154.10p 927390
17/12/2015 155.20p 156.99p 154.44p 155.60p 556520
16/12/2015 153.10p 155.30p 153.10p 154.10p 587320
15/12/2015 152.40p 153.90p 151.10p 153.50p 591045
14/12/2015 153.00p 153.00p 150.40p 150.40p 481015
11/12/2015 154.40p 154.50p 151.00p 151.30p 799900
10/12/2015 156.40p 156.40p 153.40p 153.70p 509665
09/12/2015 156.40p 156.48p 155.20p 155.80p 488630
08/12/2015 156.40p 156.81p 155.40p 156.00p 400210
07/12/2015 155.40p 156.92p 154.83p 155.90p 567175
04/12/2015 155.20p 155.62p 154.20p 154.70p 417485
03/12/2015 157.50p 159.00p 155.90p 155.90p 461325
02/12/2015 157.40p 158.40p 157.40p 158.30p 854395
01/12/2015 157.20p 158.40p 157.00p 157.70p 316140
30/11/2015 157.80p 157.80p 156.80p 157.70p 321040
27/11/2015 156.80p 157.80p 156.80p 157.50p 414085
26/11/2015 156.80p 157.80p 156.72p 157.80p 416395
25/11/2015 155.60p 157.20p 155.60p 156.80p 360860
24/11/2015 156.60p 156.60p 155.60p 155.80p 278990
23/11/2015 156.60p 156.60p 155.60p 156.20p 340550
20/11/2015 156.60p 156.60p 155.78p 156.30p 662530
19/11/2015 156.00p 156.50p 155.60p 155.70p 568915
18/11/2015 155.00p 156.40p 155.00p 155.60p 354115
17/11/2015 154.50p 156.10p 154.15p 155.60p 575195
16/11/2015 154.20p 154.20p 153.60p 153.70p 538655
13/11/2015 154.80p 155.20p 154.00p 154.20p 630200
12/11/2015 155.00p 156.60p 155.00p 155.50p 401725
11/11/2015 155.20p 156.50p 154.94p 155.60p 457200
10/11/2015 156.50p 156.60p 154.90p 155.00p 535805
09/11/2015 156.40p 157.83p 156.10p 156.50p 396840
06/11/2015 156.20p 158.00p 156.20p 156.50p 429680
05/11/2015 156.00p 157.90p 156.00p 156.30p 495235
04/11/2015 156.60p 157.00p 155.94p 156.80p 382445
03/11/2015 155.40p 156.00p 154.80p 155.60p 542175
02/11/2015 154.60p 155.06p 153.60p 154.80p 591740
30/10/2015 156.60p 156.60p 155.00p 155.00p 478535
29/10/2015 156.00p 156.60p 155.40p 155.50p 461550
28/10/2015 156.00p 156.00p 154.80p 155.60p 550705
27/10/2015 156.20p 156.20p 154.60p 154.90p 413025
26/10/2015 154.60p 156.59p 154.20p 155.40p 497980
23/10/2015 153.10p 156.80p 153.10p 156.00p 453585
22/10/2015 152.00p 154.10p 152.00p 153.70p 364055
21/10/2015 152.10p 154.00p 151.80p 152.90p 752710
20/10/2015 152.00p 153.50p 152.00p 152.70p 450525
19/10/2015 153.40p 153.90p 152.20p 152.40p 654550
16/10/2015 153.40p 153.40p 152.60p 152.70p 530495
15/10/2015 151.70p 153.40p 150.80p 153.00p 452300
14/10/2015 152.80p 152.80p 150.70p 151.50p 313520
13/10/2015 153.50p 153.50p 151.70p 152.70p 617625
12/10/2015 152.60p 153.50p 152.20p 153.30p 399775
09/10/2015 152.00p 153.60p 151.40p 152.90p 525520
08/10/2015 151.20p 151.89p 150.40p 150.60p 658510
07/10/2015 152.70p 153.50p 151.80p 151.90p 567795
06/10/2015 150.50p 152.80p 150.50p 152.80p 645195
05/10/2015 151.00p 152.02p 150.50p 151.90p 372525
02/10/2015 148.20p 149.00p 146.41p 148.20p 468875
01/10/2015 147.60p 149.40p 147.58p 147.90p 324070
30/09/2015 146.10p 147.00p 145.39p 147.00p 373185
29/09/2015 145.30p 145.30p 143.58p 144.40p 634315
28/09/2015 148.50p 148.61p 145.80p 145.90p 444240
25/09/2015 146.70p 149.50p 146.40p 149.00p 1736965
24/09/2015 147.10p 147.10p 144.99p 145.00p 477560
23/09/2015 145.40p 147.36p 145.40p 147.10p 701220
22/09/2015 147.00p 148.29p 145.00p 145.40p 797895
21/09/2015 147.50p 148.60p 147.38p 148.00p 626910
18/09/2015 150.40p 150.40p 147.30p 147.30p 1463705
17/09/2015 149.40p 150.40p 149.20p 149.20p 331075
16/09/2015 149.50p 150.33p 148.80p 149.60p 476450
15/09/2015 148.90p 149.50p 147.40p 149.20p 502510
14/09/2015 149.60p 150.40p 148.30p 148.30p 532455
11/09/2015 149.40p 149.90p 148.90p 149.50p 267885
10/09/2015 150.60p 151.82p 149.60p 149.80p 699505
09/09/2015 151.00p 152.23p 150.60p 151.40p 582035
08/09/2015 148.30p 149.60p 147.61p 149.00p 412195
07/09/2015 148.40p 148.94p 147.20p 147.30p 653280
04/09/2015 149.60p 150.17p 147.40p 147.50p 637830
03/09/2015 148.40p 151.00p 148.40p 151.00p 718020
02/09/2015 147.60p 148.00p 146.49p 147.30p 608640
01/09/2015 149.10p 150.30p 146.18p 147.60p 643160
28/08/2015 149.80p 152.10p 149.30p 151.80p 734450
27/08/2015 145.90p 150.50p 145.72p 150.20p 1014275
26/08/2015 142.40p 145.79p 141.09p 144.00p 926450
25/08/2015 139.40p 145.99p 138.60p 145.00p 2118605
24/08/2015 143.10p 143.96p 135.36p 137.70p 1692780
21/08/2015 152.40p 152.40p 147.10p 147.10p 867380
20/08/2015 154.00p 154.65p 152.30p 152.30p 449270
19/08/2015 156.60p 157.70p 154.80p 154.80p 821320
18/08/2015 157.90p 158.30p 156.80p 157.30p 573075
17/08/2015 157.90p 158.20p 156.90p 157.40p 465330
14/08/2015 157.60p 158.59p 157.00p 157.30p 351405
13/08/2015 157.10p 158.50p 157.10p 157.60p 660775
12/08/2015 159.00p 159.02p 155.78p 156.10p 902555
11/08/2015 159.80p 160.40p 159.20p 159.60p 367420
10/08/2015 161.10p 161.10p 159.50p 160.80p 637595
07/08/2015 160.70p 161.69p 160.00p 160.50p 426955
06/08/2015 161.60p 163.10p 160.70p 161.10p 575790
05/08/2015 161.00p 162.20p 160.70p 161.70p 597445
04/08/2015 159.30p 161.24p 159.10p 160.60p 513045
03/08/2015 159.20p 160.45p 158.50p 160.20p 398775
31/07/2015 158.90p 159.80p 158.10p 159.80p 396070
30/07/2015 158.10p 159.20p 157.80p 158.20p 627055
29/07/2015 158.20p 158.93p 157.60p 158.40p 631385
28/07/2015 158.00p 158.80p 157.20p 157.80p 606885
27/07/2015 160.00p 160.00p 157.69p 157.90p 850470
24/07/2015 161.40p 161.90p 160.00p 160.00p 480185
23/07/2015 161.20p 162.50p 160.40p 161.40p 628690
22/07/2015 161.00p 162.23p 160.44p 160.60p 555535
21/07/2015 163.10p 163.30p 162.40p 162.40p 475035
20/07/2015 162.40p 163.40p 162.39p 162.90p 585825
17/07/2015 162.00p 162.79p 161.90p 162.40p 348740
16/07/2015 162.60p 163.20p 161.69p 162.70p 425135
15/07/2015 161.10p 162.60p 161.10p 162.00p 454770
14/07/2015 162.00p 162.00p 160.90p 161.80p 644870
13/07/2015 160.00p 163.00p 159.30p 161.70p 983685
10/07/2015 159.00p 159.60p 158.40p 159.60p 934970
09/07/2015 157.00p 158.94p 156.80p 158.20p 951320
08/07/2015 156.80p 157.51p 155.80p 157.00p 641200
07/07/2015 158.20p 159.00p 156.20p 156.20p 469840
06/07/2015 159.50p 159.50p 157.20p 157.50p 626610
03/07/2015 159.80p 160.60p 159.50p 160.00p 359655
02/07/2015 158.60p 161.04p 158.60p 160.60p 1050065
01/07/2015 157.20p 160.20p 157.20p 157.70p 834520
30/06/2015 157.50p 158.99p 156.40p 157.70p 835840
29/06/2015 157.70p 159.20p 156.75p 158.00p 1083515
26/06/2015 161.10p 161.70p 160.20p 161.40p 357090
25/06/2015 162.00p 163.10p 161.10p 161.50p 1689695
24/06/2015 162.30p 162.71p 161.51p 162.60p 609430
23/06/2015 161.30p 162.40p 161.10p 161.80p 731905
22/06/2015 160.90p 161.40p 160.10p 161.30p 452345
19/06/2015 159.20p 160.80p 159.20p 159.50p 1681885
18/06/2015 159.00p 159.94p 157.27p 159.20p 654445
17/06/2015 160.40p 161.36p 159.00p 159.50p 547305
16/06/2015 159.60p 160.40p 159.00p 159.80p 749085
15/06/2015 161.30p 161.80p 160.40p 160.40p 402335
12/06/2015 163.60p 163.80p 161.80p 162.50p 868845
11/06/2015 163.30p 164.30p 163.00p 163.60p 2371440
10/06/2015 162.40p 163.40p 162.16p 163.40p 660620
09/06/2015 162.50p 163.46p 162.00p 162.70p 797840
08/06/2015 164.00p 164.00p 162.80p 163.60p 481725
05/06/2015 163.80p 164.70p 162.90p 163.80p 674640
04/06/2015 166.20p 166.20p 162.99p 164.30p 702640
03/06/2015 165.00p 166.90p 164.66p 166.00p 756700
02/06/2015 165.40p 166.24p 163.50p 165.00p 667130
01/06/2015 165.90p 166.39p 165.20p 165.40p 536885
29/05/2015 166.30p 166.80p 165.20p 165.50p 585730
28/05/2015 165.90p 167.20p 164.80p 166.40p 506755
27/05/2015 164.40p 166.20p 164.16p 166.20p 730150
26/05/2015 165.60p 165.89p 164.10p 164.40p 462400
22/05/2015 164.80p 166.00p 164.54p 165.50p 550155
21/05/2015 165.60p 165.60p 164.40p 164.80p 367975
20/05/2015 165.80p 166.20p 165.20p 166.20p 567715
19/05/2015 164.10p 166.00p 163.56p 166.00p 669905
18/05/2015 163.90p 164.50p 163.08p 163.80p 454295
15/05/2015 163.60p 164.40p 162.88p 164.00p 627065
14/05/2015 162.40p 163.60p 161.52p 163.60p 676615
13/05/2015 163.00p 164.29p 162.10p 162.30p 831015
12/05/2015 164.70p 165.15p 161.42p 163.00p 1107605
11/05/2015 165.00p 165.60p 164.62p 165.40p 3341810
08/05/2015 163.20p 165.20p 162.64p 165.20p 1794360
07/05/2015 162.60p 162.60p 160.38p 161.90p 464210
06/05/2015 162.90p 163.30p 162.05p 162.20p 591955
05/05/2015 162.90p 164.60p 162.58p 162.70p 749305
01/05/2015 162.80p 163.00p 161.80p 162.80p 376145
30/04/2015 162.60p 163.27p 161.20p 162.50p 716590
29/04/2015 165.30p 165.40p 162.50p 162.50p 577850
28/04/2015 167.20p 167.20p 164.40p 165.40p 755455
27/04/2015 166.60p 167.80p 166.14p 167.20p 1788395
24/04/2015 166.20p 166.80p 165.90p 166.50p 628865
23/04/2015 165.90p 166.20p 165.30p 166.20p 409250
22/04/2015 167.20p 167.35p 165.30p 165.50p 561540
21/04/2015 166.60p 167.72p 165.95p 166.60p 541635
20/04/2015 165.00p 166.60p 164.00p 166.20p 761325
17/04/2015 167.40p 168.59p 164.10p 165.00p 770100
16/04/2015 169.40p 169.40p 167.20p 167.60p 4993640
15/04/2015 169.00p 169.80p 168.60p 169.10p 638390
14/04/2015 168.80p 170.00p 168.30p 169.20p 595950
13/04/2015 169.40p 170.00p 168.60p 168.80p 793695
10/04/2015 167.00p 169.60p 166.50p 169.40p 1099705
09/04/2015 166.60p 166.80p 165.70p 166.80p 595700

*Close Price adjusted for both dividends and splits