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
20/03/2019 207.20p 207.60p 206.00p 206.00p 742770
19/03/2019 206.80p 207.60p 206.00p 207.20p 679125
18/03/2019 203.20p 206.80p 203.20p 206.40p 1199745
15/03/2019 204.00p 205.20p 202.88p 205.20p 1426140
14/03/2019 203.20p 204.03p 202.00p 203.60p 1163395
13/03/2019 202.40p 203.60p 202.03p 203.20p 1189280
12/03/2019 203.60p 204.80p 201.60p 204.80p 1063155
11/03/2019 203.20p 204.00p 201.85p 202.80p 780235
08/03/2019 203.20p 203.20p 200.56p 202.40p 809860
07/03/2019 203.20p 204.00p 202.40p 203.20p 985915
06/03/2019 206.00p 206.00p 204.40p 205.20p 751590
05/03/2019 205.60p 206.00p 204.58p 206.00p 838315
04/03/2019 204.40p 206.00p 204.40p 205.60p 575440
01/03/2019 203.20p 204.80p 202.32p 204.40p 1193560
28/02/2019 202.40p 203.20p 201.80p 203.20p 602760
27/02/2019 206.00p 206.00p 203.60p 204.00p 496060
26/02/2019 206.80p 207.20p 205.60p 206.00p 743955
25/02/2019 208.40p 208.80p 207.60p 208.80p 538055
22/02/2019 207.60p 208.79p 207.35p 208.40p 588235
21/02/2019 207.60p 208.00p 206.80p 207.60p 913285
20/02/2019 206.80p 208.00p 206.03p 208.00p 1068100
19/02/2019 207.20p 208.38p 206.28p 207.60p 1115950
18/02/2019 207.20p 208.40p 207.00p 208.40p 962335
15/02/2019 206.00p 208.00p 205.12p 206.80p 1007935
14/02/2019 206.40p 207.20p 205.60p 206.00p 846140
13/02/2019 204.80p 206.40p 204.40p 206.00p 948255
12/02/2019 204.00p 205.20p 203.20p 204.80p 1021355
11/02/2019 202.00p 204.40p 201.60p 203.60p 842755
08/02/2019 201.20p 202.80p 201.20p 201.20p 590405
07/02/2019 204.80p 205.20p 202.40p 202.80p 740080
06/02/2019 205.20p 205.20p 203.91p 205.20p 505220
05/02/2019 202.40p 205.20p 202.05p 205.20p 959250
04/02/2019 202.00p 203.20p 201.60p 202.40p 665900
01/02/2019 201.20p 202.80p 200.98p 202.40p 483915
31/01/2019 200.80p 201.60p 200.00p 201.20p 879890
30/01/2019 198.60p 200.40p 198.40p 200.40p 823850
29/01/2019 196.80p 198.80p 196.80p 198.00p 939300
28/01/2019 199.40p 199.40p 196.42p 197.40p 551095
25/01/2019 197.80p 200.73p 197.80p 199.20p 861425
24/01/2019 198.60p 199.40p 197.60p 198.60p 754675
23/01/2019 199.20p 199.60p 197.82p 198.60p 755625
22/01/2019 202.80p 203.18p 199.80p 200.00p 673390
21/01/2019 203.20p 204.20p 202.40p 203.60p 644955
18/01/2019 200.40p 204.00p 200.16p 204.00p 734145
17/01/2019 199.40p 201.24p 198.80p 201.20p 1003940
16/01/2019 202.00p 202.43p 200.40p 201.60p 442960
15/01/2019 200.40p 202.40p 199.80p 201.20p 660205
14/01/2019 199.40p 200.59p 198.75p 200.00p 480750
11/01/2019 201.20p 203.38p 200.80p 201.60p 908215
10/01/2019 200.80p 202.40p 199.59p 201.60p 912205
09/01/2019 198.80p 201.60p 198.80p 201.20p 728535
08/01/2019 197.40p 200.80p 196.63p 198.80p 537925
07/01/2019 196.20p 198.45p 196.20p 197.00p 594535
04/01/2019 193.80p 196.40p 193.09p 196.40p 620090
03/01/2019 193.80p 194.80p 192.86p 193.00p 452340
02/01/2019 193.20p 194.20p 190.70p 194.20p 815210
31/12/2018 193.40p 194.80p 192.80p 194.20p 243390
28/12/2018 191.00p 194.40p 191.00p 193.40p 743645
27/12/2018 190.00p 192.20p 189.00p 189.60p 546165
24/12/2018 192.00p 193.60p 189.40p 189.80p 231190
21/12/2018 192.20p 194.00p 191.20p 194.00p 1632605
20/12/2018 194.00p 195.38p 191.00p 193.00p 2293975
19/12/2018 195.60p 197.60p 194.40p 197.20p 1101115
18/12/2018 195.60p 196.97p 193.80p 195.20p 1140710
17/12/2018 199.00p 199.20p 196.20p 196.20p 725880
14/12/2018 199.80p 200.00p 198.60p 199.20p 905845
13/12/2018 200.00p 200.80p 199.14p 199.40p 678690
12/12/2018 199.40p 200.80p 198.60p 200.40p 519760
11/12/2018 197.40p 200.40p 196.60p 199.60p 930695
10/12/2018 199.20p 199.20p 196.00p 196.80p 954890
07/12/2018 199.20p 201.60p 199.20p 199.20p 1135370
06/12/2018 201.20p 201.79p 198.20p 198.40p 978275
05/12/2018 204.40p 205.20p 203.25p 204.40p 514820
04/12/2018 207.20p 209.47p 207.20p 207.20p 331590
03/12/2018 209.60p 210.40p 208.53p 209.20p 597605
30/11/2018 208.00p 208.00p 205.60p 206.80p 561070
29/11/2018 206.00p 208.00p 205.40p 206.80p 542055
28/11/2018 204.80p 205.81p 204.00p 205.20p 421020
27/11/2018 205.20p 206.00p 204.00p 205.20p 1343475
26/11/2018 202.80p 205.60p 202.40p 205.60p 763600
23/11/2018 200.80p 203.20p 200.80p 203.20p 567635
22/11/2018 203.20p 203.47p 201.20p 202.80p 839470
21/11/2018 202.40p 205.20p 202.00p 205.20p 630945
20/11/2018 203.20p 204.00p 201.60p 203.60p 595895
19/11/2018 206.00p 207.88p 205.18p 206.00p 404270
16/11/2018 205.60p 206.80p 204.00p 205.60p 574480
15/11/2018 204.00p 206.40p 204.00p 206.40p 796890
14/11/2018 205.20p 206.00p 202.40p 204.80p 785535
13/11/2018 204.80p 206.40p 204.40p 205.60p 735755
12/11/2018 207.60p 208.80p 205.20p 205.20p 776895
09/11/2018 206.80p 207.20p 205.46p 206.80p 704495
08/11/2018 207.20p 208.80p 206.58p 208.40p 522655
07/11/2018 204.80p 206.80p 204.80p 206.80p 375170
06/11/2018 206.00p 206.74p 204.40p 205.20p 411945
05/11/2018 204.80p 206.40p 204.80p 206.00p 899775
02/11/2018 206.00p 208.60p 205.20p 206.40p 966265
01/11/2018 203.60p 206.40p 202.98p 204.80p 920105
31/10/2018 202.80p 206.40p 202.80p 205.20p 1099705
30/10/2018 202.00p 202.40p 200.00p 202.00p 744720
29/10/2018 200.00p 203.60p 199.99p 201.60p 943495
26/10/2018 200.80p 201.42p 198.40p 199.20p 841465
25/10/2018 200.00p 203.20p 199.82p 203.20p 935255
24/10/2018 203.20p 205.52p 202.61p 203.20p 901625
23/10/2018 204.00p 204.00p 201.60p 202.00p 1306520
22/10/2018 206.00p 206.44p 205.06p 206.00p 671420
19/10/2018 205.60p 206.40p 204.00p 205.20p 498080
18/10/2018 204.80p 206.40p 204.72p 205.60p 448175
17/10/2018 205.20p 206.48p 204.40p 204.80p 740820
16/10/2018 203.60p 205.20p 202.00p 205.20p 1444560
15/10/2018 202.00p 203.60p 201.86p 203.20p 1013450
12/10/2018 205.20p 205.20p 202.66p 204.00p 1370050
11/10/2018 205.60p 205.60p 201.60p 202.40p 1737985
10/10/2018 210.80p 212.39p 207.60p 207.60p 1873130
09/10/2018 212.80p 213.39p 210.29p 212.80p 942695
08/10/2018 215.20p 215.34p 212.80p 212.80p 853180
05/10/2018 218.00p 218.43p 215.20p 215.20p 1026050
04/10/2018 220.80p 220.80p 218.00p 218.80p 1442810
03/10/2018 220.80p 222.00p 220.80p 221.20p 936230
02/10/2018 220.80p 221.60p 220.40p 220.80p 939525
01/10/2018 221.60p 221.80p 220.40p 221.20p 459555
28/09/2018 220.40p 221.90p 220.40p 221.20p 529780
27/09/2018 222.00p 222.20p 220.52p 221.60p 590145
26/09/2018 222.00p 222.00p 220.80p 221.60p 302340
25/09/2018 222.00p 223.20p 221.60p 221.60p 536275
24/09/2018 222.80p 223.74p 221.60p 222.00p 264090
21/09/2018 223.20p 224.00p 220.42p 223.60p 837720
20/09/2018 220.80p 220.80p 220.00p 220.80p 826525
19/09/2018 219.60p 221.20p 218.80p 221.20p 593635
18/09/2018 218.80p 219.60p 218.40p 219.60p 664925
17/09/2018 219.60p 220.05p 218.80p 219.60p 279910
14/09/2018 219.60p 220.67p 219.60p 220.00p 383385
13/09/2018 220.00p 220.69p 219.20p 219.20p 464935
12/09/2018 218.80p 220.40p 218.40p 220.40p 637620
11/09/2018 219.20p 219.20p 217.20p 218.80p 593970
10/09/2018 218.80p 220.00p 218.31p 219.20p 811115
07/09/2018 220.40p 220.48p 217.60p 220.00p 895610
06/09/2018 220.80p 221.60p 219.75p 220.00p 660240
05/09/2018 223.60p 224.05p 220.10p 222.00p 590670
04/09/2018 225.60p 225.60p 223.20p 224.40p 531185
03/09/2018 224.00p 225.60p 224.00p 225.60p 524025
31/08/2018 224.80p 225.36p 223.20p 224.40p 555655
30/08/2018 226.80p 226.80p 224.40p 224.80p 454795
29/08/2018 226.40p 226.78p 225.20p 226.00p 352240
28/08/2018 224.00p 226.40p 223.75p 226.40p 1019850
24/08/2018 224.00p 224.00p 223.10p 223.20p 580725
23/08/2018 224.00p 224.00p 223.12p 223.60p 332110
22/08/2018 223.60p 225.20p 223.33p 224.40p 637720
21/08/2018 224.00p 225.16p 223.26p 224.40p 1027985
20/08/2018 224.00p 225.09p 223.20p 224.00p 692290
17/08/2018 224.00p 224.30p 222.44p 223.20p 411735
16/08/2018 222.80p 224.36p 222.80p 223.60p 1048555
15/08/2018 226.40p 226.40p 221.60p 221.60p 511100
14/08/2018 225.20p 226.00p 225.05p 225.60p 240305
13/08/2018 225.20p 226.80p 224.10p 225.60p 456315
10/08/2018 227.20p 227.60p 226.10p 226.80p 1249200
09/08/2018 228.00p 228.00p 226.30p 227.20p 670020
08/08/2018 225.60p 227.89p 225.20p 227.60p 674960
07/08/2018 226.00p 226.49p 224.86p 225.60p 528455
06/08/2018 224.00p 225.20p 223.45p 225.20p 395175
03/08/2018 223.20p 224.00p 222.80p 223.60p 376370
02/08/2018 222.80p 223.60p 221.20p 223.20p 770990
01/08/2018 223.60p 224.16p 222.80p 224.00p 345195
31/07/2018 223.60p 224.40p 223.20p 223.60p 759675
30/07/2018 224.00p 224.40p 223.24p 223.60p 509160
27/07/2018 222.00p 224.80p 222.00p 224.40p 434555
26/07/2018 223.60p 224.00p 222.64p 223.60p 694845
25/07/2018 224.00p 224.30p 222.40p 223.20p 506840
24/07/2018 223.20p 224.00p 222.64p 223.60p 554300
23/07/2018 223.60p 223.60p 222.40p 223.20p 601945
20/07/2018 223.20p 224.00p 222.60p 223.60p 1008350
19/07/2018 222.00p 223.65p 222.00p 223.20p 515820
18/07/2018 221.20p 222.80p 220.88p 222.00p 912840
17/07/2018 220.00p 221.20p 219.50p 220.80p 525670
16/07/2018 220.00p 221.20p 219.54p 220.00p 628615
13/07/2018 219.20p 221.20p 219.20p 220.00p 442295
12/07/2018 218.80p 219.44p 218.71p 219.20p 553190
11/07/2018 218.40p 219.20p 217.98p 219.20p 409595
10/07/2018 220.00p 221.20p 219.86p 220.00p 902105
09/07/2018 218.80p 220.40p 217.45p 220.00p 683700
06/07/2018 217.60p 218.00p 216.13p 217.20p 518555
05/07/2018 215.60p 217.58p 214.98p 217.20p 794380
04/07/2018 215.20p 215.60p 214.80p 215.60p 353730
03/07/2018 215.60p 216.71p 214.82p 216.00p 484715
02/07/2018 215.60p 216.40p 214.80p 215.20p 350635
29/06/2018 216.80p 219.00p 216.80p 217.60p 790875
28/06/2018 216.80p 217.52p 216.00p 216.40p 436555
27/06/2018 216.80p 218.00p 215.27p 216.80p 588970
26/06/2018 216.80p 218.76p 216.40p 217.20p 735605
25/06/2018 219.20p 219.20p 216.40p 216.40p 904895
22/06/2018 218.80p 220.00p 218.00p 219.60p 747960
21/06/2018 222.00p 222.31p 218.00p 218.00p 688385
20/06/2018 220.00p 222.20p 219.10p 220.40p 805225
19/06/2018 218.40p 220.00p 216.93p 219.60p 772445
18/06/2018 220.40p 221.60p 220.00p 220.80p 520395
15/06/2018 223.20p 223.60p 220.80p 220.80p 1021520
14/06/2018 220.40p 223.60p 219.60p 223.20p 1077030
13/06/2018 220.40p 222.40p 220.40p 222.40p 582995
12/06/2018 221.20p 222.00p 220.80p 221.60p 935435
11/06/2018 220.00p 221.60p 219.60p 220.40p 621715
08/06/2018 220.00p 221.20p 218.20p 220.00p 648580

*Close Price adjusted for both dividends and splits