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
20/11/2012 96.04p 96.88p 96.04p 96.60p 263930
19/11/2012 95.62p 96.40p 95.42p 96.40p 211310
16/11/2012 96.10p 96.10p 94.80p 94.80p 326005
15/11/2012 96.62p 96.62p 95.55p 96.00p 298195
14/11/2012 97.16p 97.16p 96.00p 96.00p 246330
13/11/2012 96.66p 97.08p 96.24p 96.76p 538190
12/11/2012 97.32p 98.32p 96.80p 96.80p 342385
09/11/2012 97.50p 98.02p 96.90p 97.00p 208010
08/11/2012 97.62p 98.23p 97.08p 97.08p 350570
07/11/2012 98.82p 98.92p 97.60p 97.66p 519395
06/11/2012 97.92p 98.70p 97.66p 98.70p 448385
05/11/2012 97.74p 98.44p 97.62p 97.80p 314370
02/11/2012 98.80p 99.10p 98.08p 99.00p 191550
01/11/2012 97.78p 98.60p 97.18p 98.60p 257375
31/10/2012 98.36p 98.40p 97.06p 97.40p 254395
30/10/2012 97.88p 98.18p 97.42p 97.60p 238560
29/10/2012 97.64p 98.18p 97.16p 97.54p 187480
26/10/2012 98.38p 98.38p 97.16p 97.16p 171690
25/10/2012 98.18p 98.28p 97.22p 97.78p 410100
24/10/2012 97.64p 98.43p 97.20p 97.22p 489350
23/10/2012 99.24p 99.58p 97.44p 97.80p 401935
22/10/2012 98.68p 99.12p 98.43p 98.84p 237450
19/10/2012 99.14p 99.60p 99.00p 99.00p 312975
18/10/2012 99.80p 99.94p 99.02p 99.20p 369270
17/10/2012 99.16p 99.70p 98.42p 99.60p 324835
16/10/2012 99.00p 99.22p 98.44p 98.80p 559525
15/10/2012 99.16p 99.18p 98.22p 98.42p 147830
12/10/2012 99.06p 99.24p 98.32p 98.50p 191550
11/10/2012 98.64p 99.02p 98.36p 99.02p 312725
10/10/2012 99.16p 99.24p 98.50p 99.00p 266115
09/10/2012 98.94p 99.74p 98.72p 99.20p 241525
08/10/2012 98.42p 99.94p 98.36p 99.12p 262105
05/10/2012 98.48p 99.80p 98.27p 99.80p 454070
04/10/2012 97.96p 98.80p 97.80p 98.80p 379290
03/10/2012 98.18p 98.80p 97.42p 98.02p 322955
02/10/2012 98.16p 98.64p 98.08p 98.16p 325295
01/10/2012 97.86p 98.68p 97.49p 98.40p 263165
28/09/2012 97.96p 98.34p 97.40p 97.42p 342700
27/09/2012 97.74p 98.44p 97.28p 97.70p 312625
26/09/2012 98.10p 98.58p 97.38p 97.98p 522310
25/09/2012 98.54p 99.12p 98.03p 99.12p 523655
24/09/2012 98.10p 98.22p 97.56p 98.20p 453850
21/09/2012 98.42p 98.64p 97.82p 98.64p 1165645
20/09/2012 98.20p 98.24p 97.75p 97.98p 383400
19/09/2012 98.66p 98.78p 98.28p 98.44p 249025
18/09/2012 98.30p 98.64p 97.80p 98.26p 362595
17/09/2012 98.46p 98.73p 97.92p 98.50p 601665
14/09/2012 98.06p 98.60p 97.90p 98.36p 680055
13/09/2012 96.14p 96.41p 95.54p 96.40p 294165
12/09/2012 96.38p 96.60p 95.70p 96.60p 199875
11/09/2012 95.28p 96.48p 95.28p 96.30p 295830
10/09/2012 96.08p 96.58p 95.66p 96.58p 270575
07/09/2012 94.74p 96.60p 94.74p 96.60p 352615
06/09/2012 93.44p 95.60p 93.44p 95.60p 547655
05/09/2012 93.80p 94.40p 93.50p 94.40p 290630
04/09/2012 94.12p 94.57p 93.62p 93.82p 331710
03/09/2012 94.80p 94.90p 94.20p 94.80p 162175
31/08/2012 93.90p 94.90p 93.90p 94.90p 347815
30/08/2012 94.20p 94.70p 93.96p 94.68p 411990
29/08/2012 95.36p 95.40p 94.78p 95.04p 133435
28/08/2012 95.90p 96.00p 95.02p 95.60p 177615
24/08/2012 95.20p 96.06p 94.80p 95.90p 204885
23/08/2012 95.92p 96.26p 95.16p 95.86p 335200
22/08/2012 96.80p 96.80p 95.38p 95.38p 529030
21/08/2012 97.48p 98.04p 96.90p 98.04p 236170
20/08/2012 96.92p 97.38p 96.76p 97.20p 261680
17/08/2012 96.60p 96.93p 96.60p 96.88p 422370
16/08/2012 96.42p 96.44p 96.04p 96.12p 136265
15/08/2012 96.00p 96.52p 95.80p 96.50p 379830
14/08/2012 96.16p 96.80p 96.10p 96.80p 531925
13/08/2012 95.56p 96.80p 95.34p 96.16p 377415
10/08/2012 95.66p 96.60p 95.38p 96.60p 120540
09/08/2012 96.24p 96.78p 95.62p 96.78p 166175
08/08/2012 96.50p 96.73p 95.59p 96.68p 303125
07/08/2012 95.82p 96.66p 95.68p 96.66p 194860
06/08/2012 95.06p 96.78p 95.06p 96.30p 496470
03/08/2012 93.96p 96.33p 93.42p 96.10p 406125
02/08/2012 94.72p 94.72p 93.32p 94.24p 311215
01/08/2012 94.30p 94.63p 93.34p 94.44p 257830
31/07/2012 93.90p 94.60p 93.80p 93.80p 321465
30/07/2012 93.08p 94.58p 93.08p 94.58p 242090
27/07/2012 92.78p 93.98p 92.20p 93.98p 342955
26/07/2012 91.04p 92.58p 90.62p 92.00p 427140
25/07/2012 91.74p 91.86p 90.57p 90.98p 509040
24/07/2012 91.30p 91.98p 91.00p 91.00p 278115
23/07/2012 91.64p 92.00p 91.16p 91.20p 378475
20/07/2012 93.66p 93.66p 92.52p 93.00p 320340
19/07/2012 92.96p 93.80p 92.96p 93.80p 371885
18/07/2012 92.32p 93.20p 92.30p 93.20p 345535
17/07/2012 92.70p 93.03p 92.15p 92.62p 490375
16/07/2012 92.54p 93.00p 91.96p 92.70p 439310
13/07/2012 92.10p 92.80p 91.72p 92.80p 584670
12/07/2012 91.82p 92.20p 91.10p 92.20p 548105
11/07/2012 92.30p 92.68p 91.82p 92.68p 447155
10/07/2012 91.90p 93.38p 91.90p 93.06p 573300
09/07/2012 92.74p 92.80p 91.90p 92.44p 591515
06/07/2012 93.06p 93.06p 91.90p 92.80p 261600
05/07/2012 92.58p 93.50p 92.20p 92.74p 504585
04/07/2012 92.66p 93.60p 91.90p 93.60p 292040
03/07/2012 91.24p 93.78p 91.24p 93.78p 415070
02/07/2012 90.90p 91.88p 90.14p 91.84p 387735
29/06/2012 89.56p 91.00p 89.00p 90.98p 614645
28/06/2012 89.42p 89.44p 88.40p 88.94p 789445
27/06/2012 88.26p 89.70p 88.14p 89.38p 473985
26/06/2012 87.60p 88.30p 87.60p 88.14p 759375
25/06/2012 87.96p 88.60p 87.60p 87.90p 505825
22/06/2012 88.82p 89.34p 88.02p 89.34p 566025
21/06/2012 89.56p 89.70p 89.05p 89.56p 461995
20/06/2012 89.60p 90.40p 89.02p 90.40p 625585
19/06/2012 88.30p 90.20p 88.20p 90.20p 506645
18/06/2012 88.38p 89.02p 87.60p 88.10p 460345
15/06/2012 87.86p 88.80p 87.26p 87.28p 1786260
14/06/2012 88.26p 88.42p 87.14p 87.68p 317715
13/06/2012 87.50p 88.20p 87.10p 87.76p 416010
12/06/2012 87.90p 88.10p 86.74p 86.74p 733965
11/06/2012 88.78p 89.50p 87.60p 87.60p 664285
08/06/2012 88.00p 88.50p 87.20p 88.34p 343410
07/06/2012 87.40p 88.60p 87.10p 88.44p 802270
06/06/2012 86.28p 87.50p 85.87p 87.50p 594345
01/06/2012 86.60p 86.89p 85.12p 85.90p 727665
31/05/2012 87.54p 87.54p 86.24p 86.30p 430995
30/05/2012 87.20p 87.38p 86.40p 86.90p 478305
29/05/2012 87.80p 87.80p 86.89p 87.54p 286615
28/05/2012 88.20p 88.20p 86.68p 87.16p 489465
25/05/2012 87.70p 88.15p 87.00p 87.50p 722610
24/05/2012 87.78p 87.78p 86.64p 87.54p 558420
23/05/2012 87.86p 88.19p 86.60p 86.60p 479385
22/05/2012 87.78p 88.46p 87.48p 88.02p 1091200
21/05/2012 88.02p 88.44p 87.40p 87.76p 745065
18/05/2012 88.46p 88.92p 87.70p 87.82p 530225
17/05/2012 89.58p 90.00p 88.52p 88.98p 744815
16/05/2012 88.82p 90.20p 88.82p 89.84p 670355
15/05/2012 91.06p 91.54p 89.62p 90.48p 472235
14/05/2012 90.64p 91.10p 90.00p 91.00p 663325
11/05/2012 90.74p 92.32p 90.74p 92.30p 674500
10/05/2012 91.36p 91.90p 90.80p 91.70p 483750
09/05/2012 91.90p 92.16p 90.80p 91.04p 742110
08/05/2012 93.86p 94.40p 91.78p 91.78p 591055
04/05/2012 95.26p 95.70p 93.48p 94.08p 337665
03/05/2012 96.32p 96.40p 94.84p 95.48p 259410
02/05/2012 95.40p 95.96p 95.00p 95.24p 650970
01/05/2012 94.78p 96.08p 94.24p 96.00p 631710
30/04/2012 94.78p 96.02p 94.40p 95.10p 423365
27/04/2012 94.32p 95.80p 94.32p 95.80p 476115
26/04/2012 94.96p 95.70p 94.17p 94.94p 539665
25/04/2012 95.10p 95.80p 94.38p 95.80p 635800
24/04/2012 93.62p 94.76p 93.62p 94.76p 388010
23/04/2012 95.30p 95.30p 93.52p 94.40p 686040
20/04/2012 95.40p 96.14p 95.18p 96.14p 406390
19/04/2012 95.60p 96.28p 95.30p 95.46p 299625
18/04/2012 96.58p 96.58p 95.34p 96.40p 409080
17/04/2012 95.18p 96.82p 95.08p 96.82p 518965
16/04/2012 95.80p 96.08p 95.16p 95.16p 532370
13/04/2012 96.50p 96.50p 95.20p 95.38p 460135
12/04/2012 95.70p 96.25p 94.44p 96.10p 456360
11/04/2012 95.14p 95.86p 94.54p 95.86p 382370
10/04/2012 97.30p 97.30p 94.96p 94.96p 647145
05/04/2012 98.00p 98.28p 97.20p 97.90p 626790
04/04/2012 99.30p 99.30p 97.44p 97.76p 632535
03/04/2012 99.20p 99.70p 98.98p 99.70p 650490
02/04/2012 98.48p 99.30p 97.76p 99.30p 473480
30/03/2012 98.78p 99.18p 98.02p 98.10p 818110
29/03/2012 99.38p 99.40p 98.26p 98.26p 540330
28/03/2012 99.70p 100.10p 99.04p 99.28p 338025
27/03/2012 100.50p 100.76p 99.40p 100.00p 437935
26/03/2012 99.12p 99.96p 98.80p 99.70p 319590
23/03/2012 98.74p 99.52p 98.00p 98.74p 432800
22/03/2012 99.36p 100.09p 98.54p 99.60p 351485
21/03/2012 99.50p 100.18p 99.10p 99.68p 434815
20/03/2012 99.90p 100.60p 99.40p 99.50p 668435
19/03/2012 100.50p 101.10p 99.48p 101.10p 810095
16/03/2012 99.74p 100.60p 99.54p 100.60p 1808465
15/03/2012 100.90p 100.90p 99.62p 100.40p 966585
14/03/2012 99.60p 100.90p 99.60p 100.40p 948030
13/03/2012 99.00p 99.60p 98.32p 99.60p 721860
12/03/2012 97.74p 98.70p 97.74p 98.34p 318500
09/03/2012 98.00p 98.60p 97.30p 98.52p 326910
08/03/2012 97.66p 97.74p 96.80p 97.52p 649585
07/03/2012 96.00p 97.06p 96.00p 96.52p 376420
06/03/2012 97.66p 97.66p 96.00p 97.40p 612020
05/03/2012 97.70p 98.20p 96.80p 97.88p 250125
02/03/2012 97.80p 98.56p 97.80p 98.10p 270200
01/03/2012 97.76p 98.00p 97.10p 97.64p 390240
29/02/2012 98.34p 98.53p 97.12p 97.12p 670205
28/02/2012 99.34p 99.58p 98.32p 99.46p 812805
27/02/2012 98.58p 99.34p 98.02p 98.68p 312530
24/02/2012 98.60p 100.00p 98.44p 99.32p 1046175
23/02/2012 98.50p 99.06p 98.08p 99.06p 464080
22/02/2012 98.20p 98.72p 97.85p 98.72p 420625
21/02/2012 97.12p 98.20p 96.97p 98.20p 458770
20/02/2012 97.26p 98.46p 97.20p 98.46p 508050
17/02/2012 97.32p 98.00p 96.76p 97.80p 320255
16/02/2012 96.80p 96.80p 96.00p 96.56p 321370
15/02/2012 97.68p 97.98p 96.99p 97.00p 690945
14/02/2012 98.00p 98.00p 96.90p 97.30p 324955
13/02/2012 97.80p 97.80p 96.28p 97.78p 448970
10/02/2012 96.24p 96.98p 95.80p 96.52p 512220
09/02/2012 96.86p 97.60p 96.86p 96.86p 369865
08/02/2012 97.28p 97.28p 96.70p 96.94p 270420
07/02/2012 96.40p 96.97p 96.20p 96.80p 533615

*Close Price adjusted for both dividends and splits