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
19/10/2020 196.00p 196.20p 194.19p 194.60p 857949
16/10/2020 196.00p 196.00p 194.26p 195.20p 985236
15/10/2020 194.80p 195.60p 191.22p 194.60p 948396
14/10/2020 196.40p 197.30p 195.40p 196.60p 1297308
13/10/2020 194.00p 196.20p 193.74p 196.00p 1087562
12/10/2020 194.00p 195.90p 191.40p 195.60p 1685570
09/10/2020 193.00p 194.30p 192.00p 193.40p 1212998
08/10/2020 191.00p 193.00p 189.54p 192.60p 1078799
07/10/2020 189.60p 190.60p 188.59p 190.20p 1736284
06/10/2020 189.40p 189.93p 187.20p 189.60p 1237726
05/10/2020 187.20p 189.27p 186.91p 188.80p 1197020
02/10/2020 186.00p 187.60p 183.80p 187.60p 1119900
01/10/2020 186.40p 188.76p 186.00p 187.40p 1651675
30/09/2020 184.00p 187.00p 183.60p 186.60p 1142758
29/09/2020 187.00p 187.00p 185.06p 185.80p 1434105
28/09/2020 183.00p 186.60p 183.00p 186.20p 1338349
25/09/2020 182.20p 182.90p 180.20p 182.80p 1158890
24/09/2020 182.00p 183.00p 181.40p 182.60p 843676
23/09/2020 183.60p 187.53p 183.60p 185.00p 1313539
22/09/2020 181.40p 184.40p 181.40p 182.60p 1310196
21/09/2020 184.60p 185.50p 181.20p 182.20p 1446860
18/09/2020 189.00p 189.00p 186.20p 188.00p 2668368
17/09/2020 184.00p 189.00p 184.00p 188.40p 961448
16/09/2020 189.60p 190.20p 188.60p 189.80p 1154969
15/09/2020 189.40p 190.60p 188.20p 190.40p 1457610
14/09/2020 188.20p 189.80p 186.37p 189.00p 1257051
11/09/2020 188.20p 190.35p 187.17p 189.40p 1040762
10/09/2020 187.80p 189.20p 186.40p 187.20p 999510
09/09/2020 185.00p 187.80p 183.30p 187.20p 905005
08/09/2020 186.40p 187.48p 184.20p 185.20p 806180
07/09/2020 185.00p 187.09p 182.80p 187.00p 832120
04/09/2020 186.00p 186.80p 182.28p 183.40p 930911
03/09/2020 187.20p 189.91p 185.00p 185.20p 1068274
02/09/2020 186.60p 189.20p 185.40p 188.40p 997516
01/09/2020 185.00p 186.26p 184.20p 185.80p 1123125
31/08/2020 185.60p 186.80p 185.40p 186.80p 1123673
28/08/2020 185.60p 186.80p 185.40p 186.80p 1123673
27/08/2020 185.60p 186.60p 184.80p 186.60p 1157682
26/08/2020 186.00p 186.40p 183.75p 186.00p 995485
25/08/2020 185.60p 187.20p 184.80p 185.80p 858652
24/08/2020 184.80p 185.60p 183.60p 185.00p 1347981
21/08/2020 184.80p 185.20p 182.20p 183.60p 1091105
20/08/2020 184.40p 185.60p 183.60p 183.60p 597853
19/08/2020 185.00p 186.90p 184.41p 186.40p 993018
18/08/2020 187.20p 187.80p 185.40p 185.60p 1198635
17/08/2020 187.20p 189.08p 187.15p 187.80p 2217103
14/08/2020 188.80p 189.84p 187.87p 189.40p 624473
13/08/2020 190.00p 191.00p 188.80p 190.80p 805226
12/08/2020 190.00p 191.80p 188.33p 191.40p 644950
11/08/2020 185.60p 190.80p 185.59p 189.60p 890116
10/08/2020 186.80p 187.40p 184.82p 187.00p 1378391
07/08/2020 182.60p 186.40p 182.00p 186.00p 734367
06/08/2020 184.00p 184.60p 181.80p 184.20p 1084070
05/08/2020 182.60p 185.67p 182.60p 185.40p 877574
04/08/2020 180.00p 184.00p 179.24p 183.40p 1261541
03/08/2020 177.00p 180.82p 175.00p 180.60p 2177737
31/07/2020 178.40p 180.59p 177.87p 178.60p 1462064
29/07/2020 183.40p 183.40p 179.20p 180.00p 1397301
28/07/2020 180.00p 181.80p 180.00p 180.80p 1015439
27/07/2020 181.40p 182.30p 179.01p 180.40p 1218541
24/07/2020 183.40p 183.40p 180.00p 181.00p 1996870
23/07/2020 184.00p 185.05p 183.00p 183.80p 1302709
22/07/2020 185.20p 185.64p 183.00p 184.00p 1486385
21/07/2020 189.80p 189.80p 184.80p 184.80p 1225227
20/07/2020 185.60p 187.53p 184.60p 185.20p 805380
17/07/2020 186.20p 187.34p 185.74p 186.20p 966060
16/07/2020 187.20p 187.60p 185.94p 186.20p 526279
15/07/2020 184.40p 188.80p 184.40p 188.00p 864103
14/07/2020 186.20p 187.50p 184.80p 185.20p 1127866
13/07/2020 183.00p 188.64p 183.00p 188.60p 1707662
10/07/2020 182.00p 185.21p 181.92p 185.00p 962802
09/07/2020 185.40p 185.71p 181.80p 181.80p 1119050
08/07/2020 186.60p 186.60p 183.80p 184.00p 1687262
07/07/2020 186.20p 187.23p 185.20p 185.40p 939785
06/07/2020 186.80p 188.60p 186.00p 187.60p 1411286
03/07/2020 187.20p 187.20p 184.45p 184.80p 821438
02/07/2020 183.60p 187.20p 183.60p 185.20p 1349634
01/07/2020 184.20p 185.80p 181.80p 184.40p 1102319
30/06/2020 184.40p 185.84p 183.19p 184.00p 1358474
29/06/2020 182.60p 185.40p 182.32p 184.60p 1067623
26/06/2020 185.80p 186.80p 183.69p 185.00p 808060
25/06/2020 184.20p 185.60p 182.40p 184.00p 784229
24/06/2020 186.80p 187.80p 184.18p 185.20p 1264482
23/06/2020 185.00p 189.00p 185.00p 187.60p 1745917
22/06/2020 187.40p 188.42p 185.60p 186.00p 1970813
19/06/2020 184.80p 191.00p 184.02p 191.00p 2837160
18/06/2020 184.40p 185.80p 182.27p 185.60p 1593580
17/06/2020 180.80p 185.62p 180.80p 184.80p 2766490
16/06/2020 181.00p 187.00p 180.19p 182.80p 1371137
15/06/2020 176.80p 179.54p 174.42p 179.40p 1699797
12/06/2020 179.00p 182.64p 177.19p 181.20p 1496413
11/06/2020 183.80p 183.80p 179.52p 181.20p 2876140
10/06/2020 184.60p 186.62p 183.73p 185.00p 1713149
09/06/2020 186.80p 187.65p 183.00p 185.20p 2363014
08/06/2020 182.40p 186.80p 182.38p 186.80p 2826087
05/06/2020 184.20p 185.00p 181.31p 184.00p 1076863
04/06/2020 181.60p 182.29p 177.85p 181.40p 1671394
03/06/2020 179.60p 183.00p 176.80p 182.40p 1400963
02/06/2020 174.40p 179.33p 174.40p 177.20p 939595
01/06/2020 179.40p 179.40p 174.36p 177.00p 719206
01/06/2020 179.40p 179.40p 174.36p 177.00p 719206
29/05/2020 174.00p 177.00p 173.98p 175.00p 1273636
28/05/2020 175.60p 178.00p 173.00p 177.00p 1733104
27/05/2020 172.60p 174.60p 170.24p 173.20p 2438722
26/05/2020 169.80p 172.20p 169.03p 171.60p 1132948
22/05/2020 164.20p 168.80p 164.20p 168.80p 1005759
21/05/2020 163.20p 169.00p 163.20p 167.40p 1034827
20/05/2020 164.20p 168.60p 163.60p 168.40p 1562854
19/05/2020 170.80p 170.80p 164.57p 164.80p 1442194
18/05/2020 161.40p 166.62p 161.40p 166.20p 1334544
15/05/2020 163.60p 163.80p 158.39p 160.00p 1116212
14/05/2020 161.20p 162.91p 155.00p 159.20p 4011794
13/05/2020 164.20p 167.02p 162.80p 164.00p 1541082
12/05/2020 167.80p 170.10p 167.24p 168.80p 1576878
11/05/2020 174.80p 174.80p 166.87p 168.60p 1376799
07/05/2020 168.00p 170.58p 167.40p 168.80p 904891
06/05/2020 168.00p 172.20p 166.93p 167.00p 1248892
05/05/2020 168.20p 170.34p 166.00p 168.00p 1860293
01/05/2020 168.20p 172.41p 167.20p 169.80p 984830
30/04/2020 177.00p 182.60p 172.60p 174.20p 1170980
29/04/2020 175.80p 180.00p 173.20p 179.20p 1089592
28/04/2020 172.80p 176.00p 170.80p 175.00p 1056607
27/04/2020 170.40p 173.69p 168.60p 172.00p 866382
24/04/2020 167.00p 169.50p 164.73p 165.80p 1049547
23/04/2020 173.00p 173.00p 167.60p 168.40p 1308562
22/04/2020 168.00p 173.00p 166.20p 172.60p 589167
21/04/2020 174.60p 174.80p 164.20p 168.00p 2346458
20/04/2020 171.40p 175.12p 170.80p 175.00p 1060632
17/04/2020 172.00p 177.00p 169.53p 171.60p 1289399
16/04/2020 169.00p 170.60p 164.92p 169.60p 1488223
15/04/2020 173.80p 174.75p 166.80p 167.00p 1715744
14/04/2020 181.80p 181.80p 172.80p 172.80p 1517047
09/04/2020 173.00p 178.00p 171.82p 177.20p 1391740
08/04/2020 169.40p 174.00p 166.66p 172.60p 1410403
07/04/2020 164.00p 175.36p 164.00p 172.20p 1602012
06/04/2020 156.00p 161.93p 153.80p 161.20p 2047997
03/04/2020 154.60p 154.60p 149.84p 151.40p 1229565
02/04/2020 158.40p 158.40p 151.00p 153.00p 955154
01/04/2020 155.60p 157.60p 152.80p 154.80p 1229635
31/03/2020 158.00p 162.00p 154.40p 162.00p 384585
30/03/2020 154.80p 156.00p 147.20p 154.40p 621843
27/03/2020 161.80p 161.80p 154.63p 155.00p 696468
26/03/2020 151.00p 163.20p 148.80p 163.20p 585418
25/03/2020 149.00p 160.20p 149.00p 154.00p 709836
24/03/2020 140.00p 149.60p 139.00p 149.60p 484149
23/03/2020 140.20p 142.20p 134.00p 136.80p 982815
20/03/2020 136.20p 148.40p 136.20p 147.00p 1377448
19/03/2020 140.40p 141.95p 130.00p 136.00p 1813393
18/03/2020 144.00p 146.66p 136.00p 140.00p 1440158
17/03/2020 160.00p 161.00p 141.00p 149.20p 2521015
16/03/2020 157.60p 160.34p 142.00p 154.40p 1759114
13/03/2020 168.40p 173.55p 162.40p 165.40p 1097562
12/03/2020 170.00p 174.75p 160.80p 165.60p 1008418
11/03/2020 183.40p 184.70p 179.40p 180.80p 662927
10/03/2020 185.00p 187.00p 179.80p 180.40p 589432
09/03/2020 183.60p 185.60p 178.20p 182.00p 817417
06/03/2020 199.40p 200.14p 192.20p 194.00p 428732
05/03/2020 205.00p 205.87p 201.46p 201.50p 417617
04/03/2020 203.50p 205.50p 201.80p 204.00p 379426
03/03/2020 199.80p 206.00p 199.32p 201.50p 772460
02/03/2020 199.40p 204.17p 195.00p 198.00p 792157
28/02/2020 199.00p 199.00p 192.20p 196.00p 1431054
27/02/2020 212.00p 212.00p 204.50p 205.50p 665944
26/02/2020 215.00p 215.70p 209.01p 215.00p 846318
25/02/2020 221.50p 221.89p 215.05p 216.50p 527574
24/02/2020 224.00p 224.45p 219.50p 221.50p 574545
21/02/2020 228.50p 229.00p 226.95p 227.50p 289136
20/02/2020 230.00p 230.84p 229.00p 229.00p 302959
19/02/2020 228.00p 229.95p 227.95p 229.50p 136112
18/02/2020 228.00p 228.00p 226.81p 227.50p 299084
17/02/2020 229.00p 230.00p 228.00p 229.00p 170087
14/02/2020 228.50p 229.91p 228.50p 229.50p 265721
13/02/2020 230.00p 230.11p 228.00p 229.00p 215502
12/02/2020 230.00p 231.00p 229.10p 230.50p 323229
11/02/2020 229.00p 230.50p 228.50p 229.00p 389568
10/02/2020 228.50p 229.00p 227.00p 228.50p 302108
07/02/2020 229.00p 229.88p 227.50p 228.50p 250440
06/02/2020 228.50p 230.50p 227.72p 230.50p 244457
05/02/2020 225.50p 228.50p 225.08p 228.00p 246096
04/02/2020 223.50p 226.00p 222.04p 226.00p 455333
03/02/2020 220.00p 223.35p 220.00p 222.00p 532866
31/01/2020 224.50p 224.50p 219.50p 219.50p 368369
30/01/2020 226.00p 226.00p 222.67p 223.00p 277793
29/01/2020 226.50p 228.00p 226.50p 227.50p 298947
28/01/2020 224.00p 228.50p 224.00p 227.50p 300783
27/01/2020 227.50p 228.12p 224.00p 225.00p 368348
24/01/2020 229.00p 231.50p 227.57p 231.00p 283628
23/01/2020 229.50p 231.00p 227.50p 227.50p 283705
22/01/2020 232.00p 232.92p 229.50p 229.50p 254363
21/01/2020 233.50p 234.00p 230.50p 231.50p 248093
20/01/2020 234.50p 235.04p 233.50p 234.50p 221549
17/01/2020 232.00p 234.50p 232.00p 234.50p 327017
16/01/2020 233.50p 234.67p 232.50p 232.50p 392849
15/01/2020 234.00p 235.35p 233.50p 233.50p 396484
14/01/2020 235.00p 235.45p 234.00p 235.00p 264906
13/01/2020 233.50p 235.50p 232.28p 235.00p 372847
10/01/2020 233.50p 234.00p 232.47p 232.50p 155716
09/01/2020 232.00p 233.50p 231.80p 232.50p 283188
08/01/2020 230.50p 231.84p 229.00p 231.00p 237430
07/01/2020 231.50p 232.50p 230.17p 232.00p 196472

*Close Price adjusted for both dividends and splits