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
19/04/2011 99.88p 100.92p 99.88p 100.90p 543510
18/04/2011 103.10p 103.10p 99.70p 100.30p 670460
15/04/2011 102.30p 102.80p 101.70p 102.80p 765105
14/04/2011 102.30p 102.30p 101.60p 102.30p 293200
13/04/2011 103.00p 103.09p 102.60p 102.80p 980295
12/04/2011 104.40p 104.40p 102.30p 102.60p 695840
11/04/2011 104.80p 104.95p 103.39p 104.40p 397065
08/04/2011 103.20p 105.00p 103.20p 105.00p 432030
07/04/2011 104.30p 104.50p 103.30p 103.90p 560925
06/04/2011 104.00p 104.70p 103.44p 104.20p 779335
05/04/2011 103.30p 104.00p 103.00p 103.70p 855460
04/04/2011 103.00p 103.90p 102.60p 103.80p 826990
01/04/2011 102.50p 103.90p 102.15p 103.90p 1115690
31/03/2011 102.40p 103.60p 102.00p 102.00p 1300090
30/03/2011 103.60p 103.60p 102.40p 103.00p 721770
29/03/2011 101.70p 102.90p 101.10p 102.80p 463780
28/03/2011 101.60p 101.90p 101.00p 101.80p 412190
25/03/2011 101.10p 101.80p 100.46p 101.80p 494280
24/03/2011 98.68p 100.70p 98.60p 100.70p 711125
23/03/2011 98.20p 98.60p 97.95p 98.40p 1369355
22/03/2011 98.40p 99.48p 97.80p 98.36p 1195780
21/03/2011 97.34p 98.63p 97.34p 98.58p 546590
18/03/2011 97.00p 97.60p 96.80p 97.32p 1489635
17/03/2011 95.50p 96.66p 95.00p 96.60p 1310695
16/03/2011 96.88p 96.88p 94.92p 95.54p 810620
15/03/2011 95.90p 97.36p 94.52p 96.78p 1779795
14/03/2011 99.20p 99.93p 98.40p 98.40p 885740
11/03/2011 99.70p 100.00p 99.10p 99.56p 717795
10/03/2011 99.80p 100.15p 99.60p 100.00p 711510
09/03/2011 101.10p 102.00p 100.80p 100.80p 371785
08/03/2011 101.60p 101.80p 100.30p 101.80p 659190
07/03/2011 100.80p 102.00p 100.60p 101.50p 646470
04/03/2011 100.00p 101.80p 100.00p 101.20p 778310
03/03/2011 99.74p 101.00p 99.66p 100.80p 1015380
02/03/2011 99.20p 100.40p 98.80p 100.40p 589855
01/03/2011 101.60p 101.90p 100.80p 100.80p 738470
28/02/2011 101.60p 102.10p 101.00p 101.00p 567890
25/02/2011 101.60p 102.30p 100.70p 101.60p 254045
24/02/2011 100.40p 101.00p 99.80p 100.40p 365500
23/02/2011 101.90p 101.90p 100.50p 100.70p 272405
22/02/2011 101.80p 103.00p 101.70p 102.40p 472640
21/02/2011 102.70p 103.30p 102.30p 103.10p 582540
18/02/2011 103.20p 103.60p 103.00p 103.60p 342310
17/02/2011 103.00p 103.60p 102.80p 103.30p 597320
16/02/2011 103.28p 103.60p 102.70p 103.60p 451715
15/02/2011 102.80p 103.20p 102.40p 103.00p 471720
14/02/2011 103.17p 103.74p 102.80p 103.30p 396395
11/02/2011 102.60p 103.30p 101.65p 103.30p 618915
10/02/2011 102.20p 102.70p 101.60p 102.70p 677900
09/02/2011 102.70p 103.23p 102.40p 102.60p 551765
08/02/2011 102.40p 103.00p 102.00p 102.60p 860400
07/02/2011 102.40p 102.90p 102.10p 102.40p 775490
04/02/2011 102.00p 102.40p 101.60p 102.00p 478235
03/02/2011 102.30p 102.30p 101.60p 102.10p 481805
02/02/2011 103.00p 103.20p 102.00p 102.30p 647565
01/02/2011 101.70p 102.60p 101.44p 102.60p 300395
31/01/2011 101.00p 101.90p 101.00p 101.90p 397190
28/01/2011 102.80p 102.95p 101.90p 102.40p 452080
27/01/2011 103.20p 103.60p 102.70p 103.00p 351240
26/01/2011 103.40p 104.10p 103.00p 103.00p 429760
25/01/2011 102.40p 103.15p 102.40p 102.70p 763610
24/01/2011 102.30p 103.00p 101.60p 102.80p 434245
21/01/2011 101.00p 102.40p 101.00p 102.00p 293570
20/01/2011 102.00p 102.51p 101.33p 101.90p 484305
19/01/2011 103.20p 103.60p 102.66p 102.80p 429265
18/01/2011 102.50p 103.60p 102.50p 103.40p 912375
17/01/2011 103.10p 103.40p 102.30p 102.50p 272475
14/01/2011 103.60p 104.40p 102.60p 103.20p 347515
13/01/2011 103.90p 104.50p 103.60p 103.90p 378750
12/01/2011 103.40p 104.50p 103.20p 104.40p 732205
11/01/2011 102.60p 103.60p 102.60p 103.40p 312595
10/01/2011 102.10p 102.60p 101.70p 102.40p 215525
07/01/2011 103.20p 103.70p 102.60p 102.60p 538755
06/01/2011 103.50p 104.60p 102.95p 103.60p 323620
05/01/2011 103.40p 104.10p 102.80p 104.10p 270045
04/01/2011 103.40p 104.82p 103.40p 103.90p 411140
31/12/2010 103.40p 103.42p 102.40p 103.30p 543065
30/12/2010 103.00p 103.60p 102.50p 103.20p 401345
29/12/2010 102.90p 103.80p 102.50p 103.30p 404160
24/12/2010 103.20p 103.40p 102.00p 102.60p 97165
23/12/2010 103.50p 103.50p 102.00p 103.30p 548590
22/12/2010 102.10p 103.40p 101.80p 103.40p 684470
21/12/2010 102.00p 102.80p 100.75p 102.80p 518105
20/12/2010 100.70p 101.70p 100.60p 101.70p 390185
17/12/2010 102.00p 102.00p 100.60p 101.10p 1207820
16/12/2010 101.70p 101.70p 100.50p 101.00p 653375
15/12/2010 100.70p 101.70p 100.35p 101.70p 565360
14/12/2010 101.20p 102.10p 100.01p 101.50p 603185
13/12/2010 100.70p 101.30p 99.88p 101.10p 558170
10/12/2010 99.22p 100.00p 99.20p 99.88p 393310
09/12/2010 99.22p 99.98p 98.63p 99.76p 723350
08/12/2010 97.50p 98.80p 97.50p 98.70p 395340
07/12/2010 98.50p 99.34p 98.02p 98.58p 985175
06/12/2010 97.30p 98.40p 97.08p 98.40p 528885
03/12/2010 97.44p 98.18p 96.40p 98.18p 703360
02/12/2010 97.20p 98.36p 96.20p 98.36p 396530
01/12/2010 94.90p 96.74p 94.24p 96.74p 526200
30/11/2010 95.14p 95.14p 93.90p 94.40p 948440
29/11/2010 96.10p 96.28p 94.44p 94.44p 456305
26/11/2010 94.56p 95.74p 94.56p 95.74p 298435
25/11/2010 95.00p 96.34p 94.38p 96.34p 368935
24/11/2010 94.10p 96.00p 93.88p 95.00p 845795
23/11/2010 94.52p 95.00p 93.98p 93.98p 447185
22/11/2010 96.18p 96.60p 95.08p 95.08p 461980
19/11/2010 95.80p 96.12p 94.58p 96.00p 695165
18/11/2010 96.46p 96.46p 95.78p 96.30p 413505
17/11/2010 94.40p 95.18p 94.20p 95.00p 387315
16/11/2010 95.96p 95.96p 94.52p 94.52p 355050
15/11/2010 94.62p 96.30p 94.62p 96.30p 401295
12/11/2010 94.84p 96.28p 94.84p 96.28p 408485
11/11/2010 97.40p 97.40p 96.20p 96.58p 983265
10/11/2010 97.40p 97.93p 96.48p 97.10p 361590
09/11/2010 96.88p 97.90p 96.88p 97.88p 547865
08/11/2010 97.06p 97.52p 96.80p 97.52p 901670
05/11/2010 97.46p 97.76p 97.08p 97.18p 254675
04/11/2010 97.64p 97.96p 96.52p 97.20p 667100
03/11/2010 96.16p 96.50p 95.82p 95.92p 459830
02/11/2010 96.42p 96.70p 95.82p 96.30p 178390
01/11/2010 96.10p 97.04p 95.35p 95.62p 280510
29/10/2010 95.40p 95.57p 95.08p 95.56p 1138775
28/10/2010 96.36p 96.42p 95.82p 96.00p 241855
27/10/2010 96.22p 96.26p 95.56p 95.56p 473320
26/10/2010 98.04p 98.40p 96.20p 96.92p 424355
25/10/2010 97.82p 98.40p 97.30p 98.10p 597290
22/10/2010 97.14p 97.28p 96.58p 96.74p 767435
21/10/2010 96.00p 97.24p 96.00p 97.24p 469790
20/10/2010 96.36p 96.52p 95.30p 96.52p 373415
19/10/2010 95.00p 96.66p 95.00p 96.14p 229705
18/10/2010 94.76p 96.38p 94.70p 96.38p 644085
15/10/2010 95.80p 95.92p 94.44p 95.34p 541760
14/10/2010 96.62p 96.98p 95.50p 95.72p 411730
13/10/2010 94.44p 96.80p 94.44p 96.50p 306300
12/10/2010 95.58p 95.58p 93.80p 94.76p 249420
11/10/2010 94.90p 95.72p 94.90p 95.20p 526890
08/10/2010 94.86p 95.30p 94.42p 95.30p 501880
07/10/2010 95.46p 95.72p 94.88p 95.10p 214280
06/10/2010 95.00p 95.50p 94.46p 95.30p 398550
05/10/2010 92.82p 94.66p 92.82p 94.66p 176925
04/10/2010 93.24p 93.58p 92.73p 93.18p 354535
01/10/2010 93.94p 93.94p 92.51p 93.10p 633735
30/09/2010 92.40p 93.50p 92.30p 93.00p 420075
29/09/2010 92.62p 93.20p 92.36p 92.64p 527435
28/09/2010 92.42p 93.00p 91.66p 92.80p 392155
27/09/2010 94.38p 94.38p 92.54p 92.66p 601480
24/09/2010 92.36p 93.50p 91.80p 93.00p 414570
23/09/2010 92.88p 93.10p 91.96p 92.10p 538855
22/09/2010 93.20p 93.60p 92.40p 92.50p 1039555
21/09/2010 93.58p 93.99p 93.20p 93.50p 1479035
20/09/2010 92.46p 93.49p 92.16p 93.42p 443095
17/09/2010 92.40p 92.65p 90.84p 92.64p 2026245
16/09/2010 91.96p 92.12p 91.13p 91.74p 141905
15/09/2010 92.20p 92.56p 91.08p 91.70p 755985
14/09/2010 91.80p 92.26p 91.34p 92.16p 1184185
13/09/2010 90.80p 91.96p 89.60p 91.96p 529135
10/09/2010 89.78p 90.48p 88.72p 90.38p 625295
09/09/2010 90.00p 90.00p 89.40p 89.50p 330745
08/09/2010 89.78p 89.86p 88.22p 89.60p 482295
07/09/2010 89.60p 90.16p 89.14p 89.78p 395710
06/09/2010 89.66p 90.30p 89.66p 89.92p 94970
03/09/2010 89.12p 90.22p 88.22p 89.52p 296220
02/09/2010 88.22p 89.34p 88.20p 88.44p 244820
01/09/2010 86.46p 89.04p 86.20p 89.04p 297665
31/08/2010 85.00p 86.40p 84.74p 86.40p 509135
27/08/2010 84.76p 86.40p 84.44p 86.40p 551370
26/08/2010 85.40p 86.40p 85.20p 85.22p 238655
25/08/2010 86.06p 86.14p 84.80p 85.84p 368760
24/08/2010 87.20p 87.37p 85.42p 86.04p 282795
23/08/2010 87.00p 88.32p 86.67p 87.80p 722270
20/08/2010 87.80p 88.22p 86.16p 86.80p 480060
19/08/2010 88.60p 89.30p 87.62p 87.78p 238520
18/08/2010 87.90p 88.30p 87.46p 88.20p 320635
17/08/2010 87.32p 88.60p 86.32p 88.60p 445605
16/08/2010 87.14p 87.40p 86.20p 86.80p 706500
13/08/2010 87.66p 87.88p 86.32p 87.88p 198845
12/08/2010 87.08p 87.80p 86.42p 87.80p 461730
11/08/2010 88.54p 88.72p 87.30p 87.50p 146825
10/08/2010 88.86p 89.44p 88.60p 89.44p 321635
09/08/2010 89.56p 89.98p 88.34p 89.98p 259790
06/08/2010 88.80p 89.61p 88.04p 88.60p 408150
05/08/2010 89.76p 89.76p 88.87p 89.52p 506910
04/08/2010 89.26p 89.70p 88.44p 89.50p 499045
03/08/2010 89.66p 89.94p 88.68p 88.68p 216345
02/08/2010 89.54p 89.94p 88.99p 89.94p 236990
30/07/2010 89.40p 89.48p 88.44p 88.44p 350530
29/07/2010 89.74p 90.06p 89.40p 90.06p 195475
28/07/2010 90.12p 90.20p 89.08p 89.20p 504450
27/07/2010 90.00p 90.31p 89.60p 89.60p 467175
26/07/2010 89.50p 90.00p 88.70p 90.00p 449230
23/07/2010 88.18p 89.44p 87.84p 88.84p 832140
22/07/2010 87.34p 88.78p 87.06p 88.78p 479050
21/07/2010 87.48p 87.86p 86.88p 87.82p 562110
20/07/2010 86.94p 86.98p 86.00p 86.76p 712015
19/07/2010 86.64p 87.30p 85.66p 87.30p 551990
16/07/2010 87.86p 88.30p 86.84p 87.38p 382775
15/07/2010 88.18p 88.60p 87.20p 87.70p 219835
14/07/2010 88.80p 89.24p 87.80p 88.50p 320415
13/07/2010 87.42p 88.42p 87.42p 88.42p 411200
12/07/2010 87.78p 87.80p 87.00p 87.70p 614230
09/07/2010 86.80p 87.12p 86.50p 86.98p 364790
08/07/2010 85.78p 86.80p 85.40p 86.60p 333725

*Close Price adjusted for both dividends and splits