Witan Pacific Inv Trust (WPC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Witan Pacific Inv Trust

Date Open High Low Close* Volume
18/09/2020 390.00p 397.00p 383.79p 397.00p 135966
17/09/2020 385.00p 389.93p 377.80p 388.00p 181901
16/09/2020 379.00p 389.75p 379.00p 386.00p 106681
15/09/2020 391.00p 393.18p 379.78p 382.00p 199454
14/09/2020 382.00p 393.41p 376.24p 388.00p 160720
11/09/2020 372.00p 379.50p 360.00p 373.50p 70164
10/09/2020 380.00p 380.00p 373.17p 376.00p 39671
09/09/2020 379.00p 380.91p 373.17p 374.00p 36878
08/09/2020 370.00p 378.74p 370.00p 373.00p 15698
07/09/2020 369.00p 378.18p 369.00p 372.00p 51433
04/09/2020 373.00p 378.22p 369.00p 369.00p 44115
03/09/2020 374.00p 381.80p 373.00p 377.00p 74751
02/09/2020 376.00p 385.00p 371.48p 377.00p 87524
01/09/2020 376.00p 376.00p 371.00p 371.00p 99166
31/08/2020 375.00p 377.00p 371.00p 371.00p 57031
28/08/2020 375.00p 377.00p 371.00p 371.00p 117031
27/08/2020 368.00p 377.00p 368.00p 372.50p 46303
26/08/2020 371.00p 376.00p 367.68p 374.50p 57613
25/08/2020 374.00p 374.00p 366.32p 372.00p 40498
24/08/2020 373.00p 374.00p 364.31p 374.00p 56811
21/08/2020 371.00p 368.00p 362.85p 363.50p 17633
20/08/2020 371.00p 367.69p 362.50p 362.50p 13770
19/08/2020 371.00p 371.00p 363.16p 371.00p 14153
18/08/2020 362.00p 367.89p 363.07p 364.00p 31983
17/08/2020 362.00p 370.24p 362.00p 367.00p 49251
14/08/2020 361.00p 368.70p 367.50p 367.50p 13696
13/08/2020 361.00p 368.46p 361.00p 367.00p 13941
12/08/2020 362.00p 369.36p 361.00p 364.00p 23273
11/08/2020 361.00p 368.00p 363.10p 367.00p 23145
10/08/2020 361.00p 371.47p 361.00p 364.00p 22385
07/08/2020 362.00p 370.00p 361.00p 363.00p 30186
06/08/2020 370.00p 370.00p 361.00p 361.00p 190396
05/08/2020 365.00p 370.87p 365.00p 370.00p 43854
04/08/2020 357.00p 369.00p 356.20p 364.50p 42619
03/08/2020 359.00p 359.00p 354.00p 357.50p 71158
31/07/2020 362.00p 362.56p 350.00p 350.00p 45663
30/07/2020 365.00p 370.55p 354.00p 362.50p 56098
29/07/2020 370.00p 372.57p 365.70p 370.50p 43592
28/07/2020 369.00p 371.72p 364.00p 368.00p 108354
27/07/2020 368.00p 373.14p 367.00p 369.50p 88427
24/07/2020 371.00p 371.92p 364.00p 370.00p 279449
23/07/2020 363.00p 377.70p 363.00p 364.00p 469852
22/07/2020 365.00p 375.85p 362.90p 369.00p 289059
21/07/2020 351.00p 355.00p 350.00p 353.00p 4845
20/07/2020 351.00p 354.00p 350.56p 354.00p 2330
17/07/2020 351.00p 356.00p 342.00p 350.50p 22687
16/07/2020 347.00p 350.65p 344.06p 346.50p 6226
15/07/2020 351.00p 355.00p 347.78p 355.00p 9739
14/07/2020 345.00p 350.50p 344.75p 350.50p 16404
13/07/2020 345.00p 358.35p 345.00p 347.00p 8170
10/07/2020 354.00p 354.00p 343.00p 344.00p 7728
09/07/2020 346.00p 356.97p 345.00p 346.00p 44701
08/07/2020 350.00p 361.63p 346.00p 349.00p 34330
07/07/2020 350.00p 360.00p 350.00p 353.00p 12966
06/07/2020 354.00p 358.00p 353.00p 358.00p 13571
03/07/2020 350.00p 353.00p 348.02p 353.00p 23894
02/07/2020 343.00p 349.00p 343.00p 348.00p 20987
01/07/2020 344.00p 348.50p 343.50p 348.50p 19584
30/06/2020 344.00p 345.43p 342.15p 344.00p 7813
29/06/2020 341.00p 350.00p 341.00p 345.00p 49033
26/06/2020 356.00p 353.50p 348.00p 348.00p 6821
25/06/2020 356.00p 356.00p 343.61p 351.00p 21976
24/06/2020 350.00p 356.00p 344.00p 351.00p 14937
23/06/2020 356.00p 356.00p 342.43p 353.00p 9615
22/06/2020 343.00p 354.00p 341.42p 354.00p 19296
19/06/2020 339.00p 353.00p 326.42p 353.00p 30723
18/06/2020 331.00p 335.00p 331.00p 335.00p 15112
17/06/2020 330.00p 332.93p 327.03p 329.00p 17270
16/06/2020 327.00p 330.23p 327.00p 327.00p 23244
15/06/2020 318.00p 322.30p 316.99p 320.00p 20839
12/06/2020 328.00p 334.09p 327.75p 330.00p 10261
11/06/2020 333.00p 337.39p 326.00p 326.00p 58425
10/06/2020 350.00p 350.94p 340.06p 347.00p 47927
09/06/2020 348.00p 352.92p 343.00p 344.00p 99261
08/06/2020 349.00p 349.43p 341.00p 341.00p 44679
05/06/2020 347.00p 350.00p 334.17p 346.00p 35306
04/06/2020 344.00p 347.91p 337.15p 343.00p 23331
03/06/2020 340.00p 345.00p 340.00p 341.00p 64310
02/06/2020 338.00p 341.78p 338.00p 338.00p 33771
01/06/2020 340.00p 340.02p 336.00p 338.00p 42345
29/05/2020 338.00p 342.00p 337.00p 337.00p 16899
28/05/2020 338.00p 340.00p 331.55p 335.00p 28501
27/05/2020 334.00p 336.10p 330.54p 333.00p 27753
26/05/2020 325.00p 336.30p 331.35p 334.00p 34224
25/05/2020 325.00p 327.95p 323.00p 323.00p 20498
22/05/2020 325.00p 327.95p 323.00p 323.00p 92298
21/05/2020 333.00p 335.14p 326.11p 335.00p 38514
20/05/2020 328.00p 336.00p 328.00p 334.00p 232075
19/05/2020 340.00p 340.00p 325.00p 334.00p 4092
18/05/2020 328.00p 332.44p 325.00p 329.00p 17912
15/05/2020 321.00p 326.00p 315.30p 324.00p 13924
14/05/2020 325.00p 325.00p 316.25p 324.00p 28971
13/05/2020 328.00p 328.00p 313.15p 326.00p 32991
12/05/2020 327.00p 327.67p 315.00p 326.00p 156694
11/05/2020 322.00p 326.00p 316.25p 326.00p 114564
08/05/2020 318.00p 320.00p 315.11p 317.00p 42417
07/05/2020 318.00p 320.00p 315.11p 317.00p 42417
06/05/2020 314.00p 322.00p 306.13p 320.00p 30028
05/05/2020 306.00p 312.70p 306.00p 311.00p 58317
04/05/2020 305.00p 309.50p 302.00p 305.00p 54731
01/05/2020 320.00p 321.12p 317.00p 317.00p 44997
30/04/2020 322.00p 324.00p 317.75p 319.00p 39293
29/04/2020 312.00p 321.00p 312.00p 320.00p 23055
28/04/2020 313.00p 321.00p 312.00p 312.00p 66329
27/04/2020 312.00p 319.00p 312.00p 312.00p 27456
24/04/2020 312.00p 317.09p 308.00p 308.00p 14785
23/04/2020 314.00p 319.11p 314.00p 314.00p 30608
22/04/2020 311.00p 316.00p 310.00p 311.00p 43553
21/04/2020 314.00p 317.11p 311.00p 314.00p 18770
20/04/2020 316.00p 326.50p 315.00p 315.00p 20597
17/04/2020 303.00p 327.62p 316.04p 322.50p 40493
16/04/2020 303.00p 314.65p 303.00p 313.00p 15497
15/04/2020 314.00p 316.09p 310.60p 313.00p 30152
14/04/2020 304.00p 316.74p 307.64p 311.00p 25572
09/04/2020 304.00p 311.00p 301.30p 311.00p 9388
08/04/2020 304.00p 306.88p 295.00p 304.00p 66486
07/04/2020 298.00p 306.58p 298.00p 303.00p 26775
06/04/2020 299.00p 299.73p 293.00p 295.00p 30053
03/04/2020 299.00p 299.00p 285.00p 287.00p 46065
02/04/2020 296.00p 296.86p 292.37p 295.00p 26086
01/04/2020 302.00p 302.00p 292.13p 302.00p 11235
31/03/2020 304.00p 308.00p 289.76p 308.00p 52697
30/03/2020 295.00p 301.00p 283.60p 301.00p 26316
27/03/2020 293.00p 295.00p 286.01p 295.00p 49938
26/03/2020 290.00p 291.00p 283.00p 291.00p 29091
25/03/2020 286.00p 292.00p 282.00p 292.00p 28704
24/03/2020 262.00p 282.00p 262.00p 282.00p 35318
23/03/2020 267.00p 267.00p 250.69p 267.00p 54260
20/03/2020 270.00p 278.00p 265.70p 278.00p 125359
19/03/2020 267.00p 269.79p 260.00p 266.00p 66787
18/03/2020 278.00p 278.00p 265.00p 270.00p 31083
17/03/2020 287.00p 288.86p 271.00p 275.00p 65712
16/03/2020 289.00p 289.00p 264.72p 275.00p 86819
13/03/2020 298.00p 303.00p 287.00p 300.50p 185214
12/03/2020 290.00p 298.00p 286.00p 298.00p 29014
11/03/2020 306.00p 320.00p 304.76p 314.00p 18234
10/03/2020 320.00p 320.00p 306.29p 320.00p 24690
09/03/2020 315.00p 317.00p 303.00p 317.00p 27309
06/03/2020 325.00p 333.00p 324.90p 333.00p 21788
05/03/2020 340.00p 340.00p 332.88p 338.00p 22508
04/03/2020 336.00p 336.00p 331.32p 336.00p 28081
03/03/2020 330.00p 331.93p 328.09p 329.00p 23445
02/03/2020 325.00p 333.00p 322.60p 325.00p 64387
28/02/2020 308.00p 319.00p 308.00p 318.00p 24894
27/02/2020 327.00p 329.00p 323.96p 329.00p 42837
26/02/2020 331.00p 333.00p 324.08p 330.00p 55975
25/02/2020 334.00p 335.88p 332.00p 332.00p 52967
24/02/2020 340.00p 341.00p 334.00p 334.00p 74922
21/02/2020 344.00p 347.20p 342.30p 344.00p 72716
20/02/2020 344.00p 349.20p 344.00p 345.00p 17535
19/02/2020 344.00p 347.27p 343.00p 345.00p 17555
18/02/2020 346.00p 347.80p 340.00p 343.00p 282381
17/02/2020 355.00p 355.00p 348.41p 350.00p 67586
14/02/2020 347.00p 349.00p 345.55p 347.00p 33360
13/02/2020 347.00p 349.66p 347.00p 347.00p 56884
12/02/2020 347.00p 354.00p 347.00p 349.00p 214066
11/02/2020 343.00p 349.22p 343.00p 348.00p 304508
10/02/2020 343.00p 347.86p 342.00p 345.00p 238883
07/02/2020 343.00p 347.00p 343.00p 344.00p 45772
06/02/2020 345.00p 346.00p 342.92p 345.00p 366256
05/02/2020 341.00p 344.48p 337.50p 344.00p 12359
04/02/2020 335.00p 340.30p 329.07p 337.00p 22397
03/02/2020 328.00p 334.23p 328.00p 331.00p 15996
31/01/2020 330.00p 334.45p 330.00p 333.00p 22151
30/01/2020 340.00p 340.00p 328.67p 335.00p 30177
29/01/2020 341.00p 342.45p 338.63p 339.00p 20177
28/01/2020 341.00p 341.00p 338.00p 341.00p 16705
27/01/2020 341.00p 342.23p 334.07p 340.00p 36201
24/01/2020 352.00p 349.00p 346.70p 349.00p 21248
23/01/2020 352.00p 352.00p 346.00p 349.00p 13180
22/01/2020 351.00p 352.69p 350.00p 352.00p 15115
21/01/2020 349.00p 352.30p 349.00p 351.00p 18065
20/01/2020 356.00p 356.20p 354.00p 356.00p 17347
17/01/2020 353.00p 356.00p 353.00p 356.00p 18695
16/01/2020 356.00p 356.00p 348.00p 348.00p 20848
15/01/2020 352.00p 356.00p 350.60p 356.00p 139236
14/01/2020 354.00p 354.00p 351.00p 354.00p 49511
13/01/2020 350.00p 354.00p 345.42p 352.50p 40731
10/01/2020 349.00p 349.00p 347.00p 347.00p 118083
09/01/2020 343.00p 348.76p 343.00p 347.00p 21263
08/01/2020 344.00p 345.00p 343.12p 344.50p 21926
07/01/2020 346.00p 347.00p 342.36p 346.50p 30600
06/01/2020 342.00p 344.00p 338.52p 343.00p 12838
03/01/2020 344.00p 344.65p 340.86p 343.50p 50956
02/01/2020 346.00p 346.00p 342.13p 343.00p 20616
31/12/2019 344.00p 345.73p 341.24p 345.00p 26343
30/12/2019 344.00p 348.65p 342.05p 345.00p 18707
27/12/2019 347.00p 347.36p 344.00p 345.50p 12605
24/12/2019 344.00p 350.92p 344.00p 346.00p 28433
23/12/2019 346.00p 350.00p 342.30p 347.00p 26069
20/12/2019 337.00p 346.00p 337.00p 346.00p 27468
19/12/2019 337.00p 342.00p 337.00p 341.00p 163211
18/12/2019 339.00p 343.50p 336.00p 343.50p 32437
17/12/2019 335.00p 340.50p 334.00p 340.50p 43193
16/12/2019 333.00p 338.00p 333.00p 336.00p 30607
13/12/2019 335.00p 336.00p 332.00p 334.00p 36469
12/12/2019 336.00p 337.00p 331.48p 337.00p 62651
11/12/2019 335.00p 337.00p 331.47p 334.50p 23681
10/12/2019 329.00p 331.00p 329.00p 331.00p 12507
09/12/2019 337.00p 337.00p 331.50p 331.50p 23503

*Close Price adjusted for both dividends and splits