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
06/01/2020 232.50p 233.40p 230.00p 231.00p 302173
03/01/2020 231.50p 234.00p 231.50p 234.00p 267887
02/01/2020 230.50p 234.00p 230.50p 234.00p 465002
31/12/2019 231.50p 232.38p 230.88p 231.50p 121116
30/12/2019 234.50p 234.50p 231.50p 231.50p 159076
27/12/2019 233.50p 234.50p 231.00p 233.00p 272885
24/12/2019 233.50p 234.59p 232.77p 234.50p 180910
23/12/2019 231.50p 234.00p 230.31p 234.00p 361084
20/12/2019 231.00p 232.00p 229.50p 232.00p 949692
19/12/2019 228.50p 231.00p 227.57p 231.00p 437529
18/12/2019 229.00p 229.85p 227.95p 228.50p 387137
17/12/2019 227.50p 229.50p 227.00p 229.50p 857074
16/12/2019 222.50p 229.00p 221.22p 229.00p 926381
13/12/2019 219.50p 225.00p 219.00p 223.00p 2052967
12/12/2019 217.00p 221.00p 216.00p 221.00p 464080
11/12/2019 217.50p 217.50p 214.50p 216.50p 498025
10/12/2019 218.00p 218.50p 215.00p 217.00p 912699
09/12/2019 218.00p 219.00p 216.00p 218.00p 680349
06/12/2019 216.00p 218.50p 214.65p 218.50p 221318
05/12/2019 215.00p 216.00p 213.83p 215.00p 345770
04/12/2019 214.50p 216.00p 214.00p 215.00p 419216
03/12/2019 218.00p 218.00p 213.50p 214.50p 625976
02/12/2019 220.00p 220.69p 217.00p 218.00p 587766
29/11/2019 222.00p 222.00p 219.00p 219.50p 453019
28/11/2019 220.50p 221.50p 219.10p 221.50p 564447
27/11/2019 220.00p 223.00p 219.92p 221.50p 1118739
26/11/2019 221.00p 221.50p 219.20p 221.00p 641039
25/11/2019 219.00p 220.50p 218.10p 220.00p 360345
22/11/2019 216.50p 219.50p 216.50p 219.00p 388136
21/11/2019 218.50p 218.73p 216.50p 217.50p 265451
20/11/2019 219.00p 220.00p 218.28p 219.50p 356945
19/11/2019 220.50p 222.00p 218.88p 219.50p 254758
18/11/2019 218.50p 220.50p 218.50p 219.00p 209521
15/11/2019 219.00p 219.50p 217.00p 219.50p 568857
14/11/2019 218.50p 219.02p 218.05p 218.50p 298555
13/11/2019 219.50p 220.28p 218.50p 220.00p 180879
12/11/2019 220.00p 221.00p 218.22p 220.50p 332695
11/11/2019 219.00p 221.00p 218.50p 218.50p 214011
08/11/2019 220.50p 221.50p 219.50p 220.50p 150647
07/11/2019 220.50p 222.50p 218.28p 222.00p 331753
06/11/2019 219.00p 220.16p 217.62p 220.00p 122382
05/11/2019 220.50p 220.50p 217.18p 220.50p 302729
04/11/2019 214.00p 220.50p 214.00p 220.50p 423236
01/11/2019 214.00p 217.50p 214.00p 217.00p 254813
31/10/2019 217.00p 217.00p 214.50p 214.50p 305665
30/10/2019 214.50p 217.50p 214.50p 217.50p 487734
29/10/2019 216.50p 217.50p 216.50p 217.50p 181635
28/10/2019 216.50p 217.50p 215.00p 217.50p 291282
25/10/2019 215.50p 216.50p 213.25p 216.00p 287362
24/10/2019 215.50p 216.00p 212.63p 215.00p 545145
23/10/2019 214.00p 215.50p 213.58p 215.50p 526912
22/10/2019 211.00p 216.00p 211.00p 214.50p 537664
21/10/2019 212.00p 215.00p 211.70p 215.00p 492473
18/10/2019 212.50p 215.00p 212.50p 215.00p 485825
17/10/2019 214.00p 215.50p 213.00p 214.50p 620848
16/10/2019 214.00p 215.00p 212.12p 214.50p 537931
15/10/2019 210.50p 215.00p 210.50p 214.50p 666427
14/10/2019 214.00p 214.00p 211.00p 214.00p 253697
11/10/2019 213.50p 213.50p 210.15p 213.50p 995305
10/10/2019 214.00p 214.00p 210.00p 211.50p 339081
09/10/2019 210.50p 211.50p 209.50p 210.50p 490472
08/10/2019 213.50p 213.50p 210.00p 210.50p 441280
07/10/2019 212.50p 212.50p 209.68p 211.00p 357298
04/10/2019 211.50p 211.50p 209.00p 211.00p 253691
03/10/2019 210.00p 210.50p 206.04p 208.50p 416334
02/10/2019 214.50p 214.50p 209.06p 209.50p 1008259
01/10/2019 216.00p 216.50p 213.53p 215.50p 321593
30/09/2019 215.00p 216.50p 214.12p 216.50p 317433
27/09/2019 215.50p 216.78p 214.50p 215.50p 832697
26/09/2019 212.50p 215.23p 212.50p 214.50p 281733
25/09/2019 212.50p 213.78p 211.50p 213.00p 569671
24/09/2019 214.00p 215.58p 214.00p 215.00p 268225
23/09/2019 216.00p 216.82p 214.50p 216.00p 274801
20/09/2019 214.50p 217.05p 214.50p 217.00p 758679
19/09/2019 217.00p 217.34p 215.70p 216.50p 632059
18/09/2019 218.00p 218.00p 216.00p 217.00p 294173
17/09/2019 217.00p 217.50p 215.50p 217.00p 458986
16/09/2019 218.00p 218.00p 215.68p 217.50p 452111
13/09/2019 216.50p 219.00p 216.50p 219.00p 532657
12/09/2019 217.00p 218.50p 216.38p 218.00p 285375
11/09/2019 215.00p 217.81p 214.00p 217.50p 395357
10/09/2019 215.50p 215.50p 213.00p 215.00p 476732
09/09/2019 216.00p 216.39p 213.50p 215.50p 509821
06/09/2019 213.50p 215.71p 213.02p 215.50p 716953
05/09/2019 214.50p 215.12p 212.00p 214.00p 829892
04/09/2019 212.00p 214.25p 212.00p 214.00p 609975
03/09/2019 212.50p 214.00p 211.00p 212.50p 883542
02/09/2019 211.50p 214.00p 211.00p 213.50p 507193
30/08/2019 212.00p 213.10p 210.50p 211.50p 713286
29/08/2019 208.00p 212.50p 208.00p 211.50p 524724
28/08/2019 207.50p 209.72p 207.00p 208.50p 564425
27/08/2019 210.00p 210.00p 207.50p 208.50p 580376
23/08/2019 211.50p 212.50p 208.00p 208.50p 714756
22/08/2019 213.50p 213.50p 209.00p 210.50p 476669
21/08/2019 211.50p 214.02p 211.50p 214.00p 317843
20/08/2019 214.00p 218.00p 211.00p 212.00p 363561
19/08/2019 209.50p 213.50p 209.50p 213.50p 399880
16/08/2019 212.50p 212.50p 208.98p 211.00p 400348
15/08/2019 211.50p 211.92p 206.50p 208.50p 729197
14/08/2019 215.00p 215.00p 209.00p 209.50p 477849
13/08/2019 213.00p 214.27p 211.00p 213.00p 1394241
12/08/2019 216.00p 217.00p 213.18p 213.50p 296626
09/08/2019 217.00p 218.00p 215.11p 215.50p 234107
08/08/2019 213.50p 216.00p 213.00p 215.50p 443972
07/08/2019 212.50p 213.88p 209.00p 212.00p 382675
06/08/2019 211.50p 212.99p 210.65p 212.00p 692581
05/08/2019 215.50p 216.00p 211.00p 212.50p 614677
02/08/2019 221.00p 221.40p 217.00p 217.50p 772497
01/08/2019 223.00p 224.00p 222.05p 223.50p 628066
31/07/2019 224.00p 225.00p 221.55p 223.00p 461270
30/07/2019 226.50p 226.50p 223.50p 224.50p 358476
29/07/2019 223.00p 226.17p 222.00p 225.50p 519155
26/07/2019 221.50p 223.00p 221.00p 222.50p 253474
25/07/2019 222.50p 222.64p 220.00p 221.50p 505740
24/07/2019 222.50p 222.50p 220.11p 221.00p 295931
23/07/2019 221.50p 222.69p 220.41p 221.00p 283685
22/07/2019 218.50p 220.50p 218.50p 220.00p 420242
19/07/2019 219.50p 221.00p 219.00p 219.50p 456893
18/07/2019 220.50p 220.50p 218.85p 220.00p 328743
17/07/2019 223.00p 223.00p 221.00p 221.50p 263492
16/07/2019 220.00p 223.00p 219.75p 222.00p 384825
15/07/2019 218.00p 220.93p 218.00p 220.50p 251627
12/07/2019 219.50p 220.05p 218.00p 219.50p 455427
11/07/2019 218.00p 219.26p 217.50p 218.50p 427164
10/07/2019 218.00p 218.83p 216.42p 218.00p 681307
09/07/2019 217.00p 217.75p 216.50p 217.50p 215548
08/07/2019 217.50p 219.00p 217.00p 218.00p 366953
05/07/2019 220.00p 220.83p 217.50p 219.00p 397896
04/07/2019 221.00p 221.00p 219.00p 220.00p 435865
03/07/2019 218.50p 220.50p 217.42p 219.50p 312891
02/07/2019 216.00p 218.50p 216.00p 217.50p 395033
01/07/2019 213.50p 218.00p 213.50p 216.50p 451132
28/06/2019 210.00p 214.00p 210.00p 214.00p 509160
27/06/2019 212.00p 213.00p 210.50p 213.00p 626642
26/06/2019 211.00p 212.60p 211.00p 212.00p 356217
25/06/2019 210.00p 212.50p 210.00p 212.00p 476826
24/06/2019 214.50p 214.50p 210.50p 212.00p 670209
21/06/2019 214.00p 214.50p 212.00p 213.00p 1120035
20/06/2019 212.00p 213.56p 211.09p 213.50p 381321
19/06/2019 211.50p 213.88p 210.50p 212.00p 523521
18/06/2019 210.00p 213.50p 210.00p 212.50p 867108
17/06/2019 207.50p 211.50p 207.50p 211.50p 358534
14/06/2019 209.00p 210.50p 207.50p 210.00p 553614
13/06/2019 207.50p 210.49p 207.50p 209.00p 405203
12/06/2019 209.00p 210.50p 208.00p 209.50p 426071
11/06/2019 209.00p 211.50p 209.00p 210.50p 392595
10/06/2019 207.50p 210.96p 207.50p 210.00p 355174
07/06/2019 206.00p 209.00p 205.00p 209.00p 260874
06/06/2019 204.00p 207.50p 204.00p 205.00p 245700
05/06/2019 205.00p 207.35p 204.90p 205.95p 353918
04/06/2019 202.80p 206.95p 202.15p 206.95p 386043
03/06/2019 203.05p 205.65p 202.40p 204.75p 350271
31/05/2019 207.00p 207.00p 203.30p 205.00p 228473
30/05/2019 205.05p 207.85p 205.05p 206.60p 705347
29/05/2019 206.50p 209.00p 205.00p 206.05p 460988
28/05/2019 211.75p 211.75p 207.00p 211.40p 171039
24/05/2019 207.60p 210.00p 207.60p 208.80p 794690
23/05/2019 210.00p 211.30p 207.60p 208.00p 572820
22/05/2019 210.00p 212.80p 210.00p 211.20p 847175
21/05/2019 211.60p 213.20p 210.00p 210.80p 637515
20/05/2019 212.40p 213.20p 210.22p 210.80p 893355
17/05/2019 212.40p 212.98p 211.20p 212.40p 774715
16/05/2019 210.80p 213.20p 209.94p 212.80p 406710
15/05/2019 210.00p 210.80p 208.40p 210.80p 630030
14/05/2019 208.00p 210.00p 207.73p 210.00p 791105
13/05/2019 209.60p 209.96p 207.60p 207.60p 717920
10/05/2019 209.20p 211.60p 208.40p 209.60p 797920
09/05/2019 210.40p 211.60p 208.09p 208.40p 723170
08/05/2019 210.80p 212.35p 210.80p 212.00p 546300
07/05/2019 214.80p 215.60p 211.60p 211.60p 718055
03/05/2019 214.80p 216.40p 213.87p 214.00p 938210
02/05/2019 214.40p 215.08p 213.68p 214.40p 842695
01/05/2019 215.20p 216.00p 214.17p 215.20p 945115
30/04/2019 217.20p 217.20p 215.00p 215.60p 865065
29/04/2019 215.20p 217.20p 214.48p 217.20p 798780
26/04/2019 215.60p 216.30p 214.80p 214.80p 839530
25/04/2019 215.20p 216.42p 215.20p 216.00p 618845
24/04/2019 216.80p 217.20p 215.60p 216.40p 708680
23/04/2019 215.20p 217.20p 214.40p 217.20p 919585
18/04/2019 214.00p 215.04p 213.60p 214.80p 761290
17/04/2019 213.60p 215.60p 213.60p 214.00p 878515
16/04/2019 212.40p 214.40p 211.26p 214.00p 1075780
15/04/2019 213.60p 213.60p 211.20p 211.20p 920675
12/04/2019 211.60p 212.00p 210.40p 211.60p 957165
11/04/2019 210.40p 211.20p 209.39p 210.80p 1565215
10/04/2019 210.80p 210.80p 208.90p 210.00p 877200
09/04/2019 210.80p 211.20p 210.00p 210.40p 919210
08/04/2019 211.60p 211.60p 209.76p 210.80p 1095205
05/04/2019 209.60p 211.60p 209.20p 211.60p 1269165
04/04/2019 208.00p 210.00p 207.39p 210.00p 977740
03/04/2019 206.40p 209.60p 206.40p 209.60p 1249280
02/04/2019 205.60p 208.80p 205.60p 207.60p 949225
01/04/2019 205.60p 207.60p 204.80p 207.60p 1146195
29/03/2019 203.60p 206.20p 203.20p 206.00p 1232400
28/03/2019 200.80p 204.40p 200.80p 203.60p 763855
27/03/2019 202.00p 202.80p 201.33p 202.00p 900330
26/03/2019 202.40p 202.80p 201.60p 202.00p 1090570
25/03/2019 202.40p 202.80p 200.80p 201.60p 1113475
22/03/2019 208.80p 209.44p 202.00p 203.60p 987060
21/03/2019 206.40p 210.00p 205.61p 209.60p 1712865

*Close Price adjusted for both dividends and splits