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
07/07/2010 83.08p 85.36p 82.40p 85.36p 627500
06/07/2010 82.60p 84.56p 82.60p 84.40p 682585
05/07/2010 82.40p 83.20p 82.24p 83.20p 438790
02/07/2010 81.78p 82.78p 81.78p 82.40p 690840
01/07/2010 82.22p 82.90p 81.24p 81.98p 705160
30/06/2010 83.30p 84.18p 82.76p 83.90p 605390
29/06/2010 84.82p 84.82p 83.00p 83.42p 733620
28/06/2010 85.60p 86.10p 85.27p 85.80p 888390
25/06/2010 86.04p 86.46p 85.10p 85.60p 668370
24/06/2010 87.46p 87.46p 85.84p 85.84p 608745
23/06/2010 86.34p 87.62p 86.30p 87.22p 1186270
22/06/2010 89.18p 89.18p 87.20p 87.60p 2204550
21/06/2010 89.28p 89.60p 88.02p 89.18p 1372650
18/06/2010 88.08p 89.25p 88.04p 88.40p 3844645
17/06/2010 89.40p 89.54p 88.38p 88.60p 1664005
16/06/2010 89.60p 89.60p 88.02p 89.00p 534490
15/06/2010 87.58p 88.98p 87.58p 88.60p 569505
14/06/2010 87.70p 88.60p 87.46p 88.48p 828965
11/06/2010 87.04p 87.96p 86.74p 87.70p 440550
10/06/2010 85.34p 87.40p 85.34p 87.40p 795375
09/06/2010 86.36p 87.00p 85.38p 87.00p 621890
08/06/2010 86.58p 87.14p 84.98p 86.00p 907755
07/06/2010 85.58p 87.20p 85.10p 86.08p 1350070
04/06/2010 87.48p 88.44p 86.32p 86.40p 635750
03/06/2010 87.94p 88.70p 87.74p 88.70p 643185
02/06/2010 85.84p 86.76p 84.78p 86.00p 929050
01/06/2010 88.00p 88.00p 85.16p 86.90p 481640
28/05/2010 87.68p 88.60p 87.66p 88.40p 930975
27/05/2010 86.22p 88.20p 85.62p 88.20p 873900
26/05/2010 85.90p 87.20p 85.53p 86.58p 845450
25/05/2010 85.14p 85.86p 84.40p 85.20p 758710
24/05/2010 88.26p 88.34p 86.20p 87.70p 379535
21/05/2010 88.00p 88.00p 85.78p 87.50p 691965
20/05/2010 90.10p 90.33p 87.15p 88.12p 721465
19/05/2010 91.22p 91.22p 89.40p 89.40p 672675
18/05/2010 92.08p 92.26p 91.42p 92.26p 885135
17/05/2010 91.30p 92.11p 90.91p 91.00p 654280
14/05/2010 93.20p 93.71p 91.18p 91.60p 1251015
13/05/2010 92.80p 93.84p 92.54p 93.84p 441655
12/05/2010 91.04p 92.80p 90.52p 92.80p 564780
11/05/2010 91.88p 92.06p 90.60p 91.80p 558580
10/05/2010 89.34p 93.30p 89.34p 92.58p 1285455
07/05/2010 88.44p 90.38p 86.90p 87.30p 1546660
06/05/2010 91.00p 91.50p 90.10p 90.78p 470925
05/05/2010 93.12p 93.12p 90.82p 91.48p 872970
04/05/2010 94.72p 94.88p 92.54p 92.54p 877060
30/04/2010 96.02p 96.02p 94.60p 94.90p 573300
29/04/2010 95.08p 95.90p 95.08p 95.64p 981020
28/04/2010 95.80p 96.08p 94.50p 95.90p 728715
27/04/2010 96.80p 97.00p 94.72p 95.42p 761790
26/04/2010 96.08p 97.40p 95.29p 97.40p 1505260
23/04/2010 94.60p 96.20p 94.58p 96.08p 855890
22/04/2010 95.70p 95.97p 94.58p 95.38p 1024415
21/04/2010 95.88p 96.32p 95.30p 95.88p 504840
20/04/2010 95.80p 96.48p 95.44p 96.48p 1143245
19/04/2010 95.20p 95.58p 95.20p 95.58p 753220
16/04/2010 96.34p 96.84p 94.94p 95.90p 674085
15/04/2010 96.50p 97.21p 96.32p 96.80p 538010
14/04/2010 96.02p 96.98p 96.02p 96.98p 689315
13/04/2010 96.28p 96.50p 95.66p 95.94p 718990
12/04/2010 96.10p 97.00p 96.10p 96.72p 692025
09/04/2010 95.80p 96.48p 95.48p 96.48p 852930
08/04/2010 95.70p 95.70p 94.84p 95.20p 907935
07/04/2010 95.24p 96.32p 95.20p 96.10p 435170
06/04/2010 95.52p 96.28p 95.30p 96.26p 1133930
01/04/2010 94.82p 95.68p 94.62p 95.68p 1376830
31/03/2010 95.56p 95.80p 94.02p 94.78p 1121525
30/03/2010 95.92p 96.25p 95.42p 95.42p 419355
29/03/2010 95.60p 96.38p 95.30p 96.30p 1355825
26/03/2010 95.50p 96.32p 95.30p 96.20p 1377550
25/03/2010 95.08p 96.50p 94.70p 96.30p 823810
24/03/2010 94.64p 95.24p 94.50p 95.24p 707385
23/03/2010 94.32p 95.08p 94.06p 95.08p 1360565
22/03/2010 95.40p 95.40p 93.32p 94.08p 1471120
19/03/2010 95.50p 96.18p 94.62p 95.40p 2614430
18/03/2010 95.64p 95.64p 94.22p 94.74p 1142565
17/03/2010 95.90p 95.90p 94.76p 95.40p 455065
16/03/2010 94.98p 95.20p 94.30p 94.58p 1824130
15/03/2010 95.50p 95.50p 94.36p 94.50p 573085
12/03/2010 95.00p 95.22p 94.38p 94.66p 525605
11/03/2010 94.76p 95.54p 94.36p 95.00p 506030
10/03/2010 94.78p 95.50p 94.04p 95.50p 930180
09/03/2010 93.68p 94.80p 93.68p 94.80p 581835
08/03/2010 94.38p 94.44p 93.62p 94.44p 534375
05/03/2010 93.20p 94.20p 92.92p 94.20p 991680
04/03/2010 92.46p 93.20p 92.23p 93.20p 979760
03/03/2010 92.28p 93.00p 91.62p 93.00p 1080805
02/03/2010 91.40p 93.00p 91.40p 93.00p 868295
01/03/2010 89.60p 91.60p 89.60p 91.60p 1156620
26/02/2010 89.00p 89.60p 88.78p 89.14p 2037235
25/02/2010 88.80p 89.60p 88.36p 88.96p 1911195
24/02/2010 88.72p 89.30p 88.64p 89.20p 831050
23/02/2010 88.80p 89.74p 88.76p 89.30p 405620
22/02/2010 89.20p 89.82p 88.70p 89.66p 1381345
19/02/2010 87.60p 89.10p 87.60p 89.10p 825635
18/02/2010 88.02p 88.70p 87.80p 88.70p 485020
17/02/2010 87.00p 88.60p 87.00p 88.60p 321060
16/02/2010 86.46p 87.02p 85.86p 86.98p 590030
15/02/2010 86.46p 86.46p 85.52p 86.40p 766230
12/02/2010 86.92p 86.92p 85.30p 86.50p 738590
11/02/2010 86.16p 86.70p 85.64p 86.70p 898670
10/02/2010 85.94p 86.42p 85.60p 86.38p 855025
09/02/2010 85.50p 86.16p 85.24p 85.90p 420975
08/02/2010 84.04p 85.90p 83.70p 85.90p 1340460
05/02/2010 84.80p 84.80p 83.54p 84.20p 1339180
04/02/2010 86.54p 87.02p 85.04p 85.60p 1693390
03/02/2010 87.98p 87.98p 86.28p 87.44p 918110
02/02/2010 86.18p 87.64p 86.18p 87.64p 570800
01/02/2010 84.68p 86.90p 84.68p 86.90p 806130
29/01/2010 85.10p 86.34p 84.88p 85.90p 1645270
28/01/2010 86.00p 86.02p 85.16p 85.68p 982460
27/01/2010 85.08p 85.85p 85.08p 85.40p 1541980
26/01/2010 86.24p 87.04p 85.62p 87.04p 3063770
25/01/2010 86.92p 87.54p 86.90p 87.00p 800365
22/01/2010 87.50p 88.00p 86.34p 88.00p 998975
21/01/2010 88.52p 89.18p 87.16p 87.58p 3152870
20/01/2010 90.00p 90.00p 88.62p 88.62p 501810
19/01/2010 89.10p 90.38p 88.64p 90.10p 683380
18/01/2010 88.92p 90.20p 88.90p 90.20p 767770
15/01/2010 89.40p 89.88p 88.58p 89.68p 1328495
14/01/2010 89.80p 90.40p 89.42p 89.98p 798425
13/01/2010 89.60p 90.10p 88.54p 90.10p 581560
12/01/2010 90.02p 90.86p 88.96p 90.30p 648620
11/01/2010 91.66p 91.88p 90.68p 91.30p 1196960
08/01/2010 90.38p 91.40p 89.00p 90.52p 919050
07/01/2010 89.84p 90.10p 88.40p 90.10p 1381970
06/01/2010 89.60p 89.90p 88.40p 89.90p 648115
05/01/2010 88.38p 89.60p 88.02p 89.60p 551010
04/01/2010 88.92p 90.20p 86.85p 90.20p 619150
31/12/2009 88.60p 89.00p 88.40p 88.92p 374620
30/12/2009 88.60p 88.60p 87.30p 88.00p 569890
29/12/2009 87.02p 88.60p 86.84p 88.60p 328895
24/12/2009 87.20p 87.92p 86.50p 87.92p 474350
23/12/2009 85.90p 87.00p 85.90p 87.00p 1307900
22/12/2009 84.38p 86.00p 84.38p 86.00p 1540405
21/12/2009 84.20p 85.20p 84.00p 85.10p 2081890
18/12/2009 83.30p 84.32p 82.74p 82.74p 5052700
17/12/2009 83.80p 84.92p 83.72p 84.14p 645985
16/12/2009 84.06p 85.00p 83.68p 84.82p 1460035
15/12/2009 84.22p 84.78p 83.32p 84.78p 1773650
14/12/2009 85.10p 85.10p 83.88p 85.00p 3002075
11/12/2009 83.64p 84.40p 83.46p 84.40p 1911935
10/12/2009 83.04p 84.50p 82.96p 84.50p 628200
09/12/2009 83.74p 84.16p 82.80p 84.16p 1182815
08/12/2009 84.40p 84.50p 83.30p 84.10p 1257055
07/12/2009 83.42p 84.62p 82.26p 84.62p 1406655
04/12/2009 83.44p 84.58p 83.06p 84.46p 1597405
03/12/2009 83.80p 84.56p 83.70p 83.80p 960065
02/12/2009 83.26p 83.80p 83.08p 83.80p 435840
01/12/2009 82.80p 84.06p 82.80p 84.06p 1170495
30/11/2009 82.08p 82.69p 81.78p 82.36p 1567770
27/11/2009 79.46p 82.56p 79.46p 82.56p 1672020
26/11/2009 83.20p 83.20p 81.20p 81.44p 1244665
25/11/2009 82.70p 83.80p 82.62p 83.70p 723915
24/11/2009 82.72p 83.20p 82.28p 82.96p 1298875
23/11/2009 82.70p 83.52p 81.22p 83.52p 2784195
20/11/2009 81.84p 82.38p 81.48p 81.94p 1027340
19/11/2009 82.24p 83.16p 81.82p 82.20p 1448840
18/11/2009 82.84p 83.34p 82.24p 83.22p 628430
17/11/2009 82.60p 83.30p 82.24p 82.90p 994270
16/11/2009 83.26p 83.96p 81.98p 83.96p 572910
13/11/2009 82.64p 83.20p 82.02p 83.06p 499735
12/11/2009 82.38p 83.26p 82.20p 82.80p 664255
11/11/2009 81.90p 83.20p 81.90p 83.06p 687500
10/11/2009 81.80p 82.20p 81.44p 82.20p 2072950
09/11/2009 81.16p 82.12p 80.84p 82.12p 1447235
06/11/2009 80.20p 81.02p 79.62p 81.02p 1361180
05/11/2009 79.26p 80.62p 79.26p 80.62p 571560
04/11/2009 80.38p 80.90p 79.80p 80.90p 309345
03/11/2009 80.04p 80.12p 79.40p 79.80p 788290
02/11/2009 79.30p 81.00p 79.30p 81.00p 408540
30/10/2009 81.50p 81.50p 79.74p 79.74p 908615
29/10/2009 80.94p 81.34p 80.26p 80.96p 547365
28/10/2009 81.60p 83.00p 81.54p 82.18p 810275
27/10/2009 82.84p 83.40p 82.50p 83.24p 357590
26/10/2009 83.64p 84.78p 83.00p 83.26p 874605
23/10/2009 84.80p 84.80p 83.22p 83.80p 849805
22/10/2009 83.50p 83.68p 82.70p 83.50p 1347100
21/10/2009 84.50p 84.98p 83.02p 84.34p 1313035
20/10/2009 85.10p 85.58p 85.00p 85.12p 1303060
19/10/2009 85.36p 85.52p 84.60p 85.52p 639950
16/10/2009 85.42p 86.28p 83.52p 84.40p 1283465
15/10/2009 86.70p 86.70p 85.62p 85.98p 972460
14/10/2009 86.10p 86.74p 85.78p 86.74p 1168895
13/10/2009 86.06p 86.08p 85.10p 85.76p 2311255
12/10/2009 85.70p 86.08p 85.48p 86.08p 998810
09/10/2009 84.66p 85.10p 84.02p 85.10p 1515245
08/10/2009 84.58p 85.08p 84.00p 84.72p 1091475
07/10/2009 84.16p 84.66p 83.54p 84.34p 1574805
06/10/2009 81.86p 83.96p 81.86p 83.88p 1291815
05/10/2009 81.10p 82.52p 81.10p 82.52p 1118840
02/10/2009 81.74p 82.16p 81.00p 81.66p 1153945
01/10/2009 83.74p 83.74p 82.62p 82.62p 928990
30/09/2009 83.40p 84.08p 83.02p 83.56p 1238665
29/09/2009 83.52p 84.16p 83.42p 84.16p 950045
28/09/2009 83.02p 83.90p 82.20p 83.90p 2191645
25/09/2009 82.98p 83.48p 82.44p 83.20p 880490
24/09/2009 81.46p 83.10p 81.46p 82.20p 2827275
23/09/2009 82.60p 83.20p 82.36p 82.40p 812665
22/09/2009 83.00p 83.40p 82.62p 82.70p 1133265

*Close Price adjusted for both dividends and splits