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
24/03/2011 199.00p 202.87p 194.00p 202.87p 162464
23/03/2011 198.00p 199.00p 190.75p 199.00p 64945
22/03/2011 195.75p 198.50p 193.50p 195.00p 56288
21/03/2011 192.00p 198.60p 191.25p 194.00p 45572
18/03/2011 191.25p 197.00p 190.00p 191.00p 26099
17/03/2011 193.75p 195.25p 187.25p 189.50p 45300
16/03/2011 190.00p 193.50p 186.00p 189.63p 25721
15/03/2011 182.00p 188.50p 182.00p 186.50p 49819
14/03/2011 192.00p 196.42p 190.58p 194.00p 111346
11/03/2011 199.70p 205.50p 199.25p 202.25p 21643
10/03/2011 201.92p 208.00p 201.50p 201.50p 43814
09/03/2011 204.00p 208.00p 204.00p 206.00p 6988
08/03/2011 206.00p 207.00p 205.20p 206.50p 27497
07/03/2011 203.00p 206.50p 200.50p 205.00p 24788
04/03/2011 209.00p 209.00p 204.00p 206.50p 21873
03/03/2011 204.25p 209.07p 204.25p 207.25p 13670
02/03/2011 208.00p 208.25p 204.00p 206.50p 36636
01/03/2011 209.50p 210.00p 203.50p 209.00p 21516
28/02/2011 203.50p 206.00p 199.50p 204.00p 42625
25/02/2011 200.57p 203.50p 200.26p 201.75p 35294
24/02/2011 197.00p 201.00p 197.00p 201.00p 23700
23/02/2011 205.00p 210.10p 202.00p 205.50p 17247
22/02/2011 209.00p 210.00p 209.00p 210.00p 10640
21/02/2011 213.50p 217.00p 213.25p 215.00p 31550
18/02/2011 214.00p 218.10p 213.50p 216.50p 17122
17/02/2011 218.00p 219.75p 213.60p 216.00p 6112
16/02/2011 214.75p 215.00p 210.00p 215.00p 9335
15/02/2011 216.75p 216.75p 211.00p 214.00p 10301
14/02/2011 212.00p 215.50p 211.00p 214.00p 11152
11/02/2011 208.00p 212.50p 208.00p 211.00p 25130
10/02/2011 209.50p 213.75p 208.00p 210.00p 34766
09/02/2011 216.24p 216.24p 213.75p 213.75p 256
08/02/2011 210.75p 216.25p 210.75p 213.75p 13549
07/02/2011 214.50p 214.50p 211.00p 213.25p 18633
04/02/2011 216.12p 216.12p 211.26p 212.75p 6660
03/02/2011 215.15p 215.25p 212.75p 212.75p 0
02/02/2011 215.15p 215.25p 213.25p 213.25p 5196
01/02/2011 212.00p 213.90p 209.25p 212.25p 36488
31/01/2011 210.00p 212.00p 207.50p 212.00p 17123
28/01/2011 217.00p 217.00p 213.50p 214.75p 4547
27/01/2011 216.50p 217.00p 215.00p 217.00p 6306
26/01/2011 218.00p 219.00p 215.00p 216.50p 9871
25/01/2011 216.00p 216.50p 215.50p 216.50p 24623
24/01/2011 218.00p 218.00p 214.00p 215.00p 29638
21/01/2011 217.00p 217.00p 210.50p 214.75p 53727
20/01/2011 213.00p 215.50p 212.00p 214.50p 18595
19/01/2011 220.50p 220.50p 215.00p 217.00p 21245
18/01/2011 216.25p 220.50p 215.25p 217.75p 47934
17/01/2011 218.00p 220.25p 212.00p 216.25p 69379
14/01/2011 219.50p 224.00p 219.27p 221.50p 17344
13/01/2011 221.30p 223.75p 219.25p 221.50p 5602
12/01/2011 221.75p 227.75p 221.00p 221.75p 24981
11/01/2011 220.75p 220.75p 217.00p 219.50p 9772
10/01/2011 219.00p 220.75p 216.48p 218.50p 5160
07/01/2011 216.50p 220.75p 216.50p 219.00p 2085
06/01/2011 216.50p 220.25p 216.50p 216.50p 23259
05/01/2011 216.00p 220.00p 216.00p 220.00p 28080
04/01/2011 220.00p 220.00p 216.85p 219.50p 10245
31/12/2010 216.75p 218.00p 214.75p 216.75p 3143
30/12/2010 218.50p 218.50p 216.00p 216.75p 6794
29/12/2010 217.75p 217.75p 214.50p 217.25p 6112
24/12/2010 215.50p 215.50p 215.50p 215.50p 0
23/12/2010 216.75p 217.00p 213.00p 215.50p 8383
22/12/2010 216.75p 216.75p 212.47p 216.75p 16736
21/12/2010 214.00p 214.50p 210.25p 214.50p 43952
20/12/2010 208.50p 212.00p 208.50p 210.25p 12851
17/12/2010 210.00p 210.80p 208.50p 208.50p 6002
16/12/2010 209.00p 211.65p 209.00p 210.00p 15475
15/12/2010 210.00p 211.50p 208.75p 210.75p 55926
14/12/2010 210.50p 211.75p 210.00p 211.75p 2500
13/12/2010 210.25p 210.50p 208.50p 210.50p 4305
10/12/2010 207.50p 212.25p 207.50p 210.25p 9538
09/12/2010 207.50p 211.10p 207.50p 207.50p 17591
08/12/2010 212.25p 212.25p 207.50p 210.00p 13336
07/12/2010 210.00p 212.24p 207.99p 210.00p 82992
06/12/2010 208.00p 208.24p 204.00p 206.50p 24342
03/12/2010 203.50p 207.50p 203.50p 206.75p 22308
02/12/2010 205.00p 206.50p 202.25p 206.50p 7113
01/12/2010 202.75p 205.05p 201.25p 202.25p 28574
30/11/2010 203.00p 206.52p 202.78p 203.00p 21665
29/11/2010 200.50p 205.52p 200.50p 202.25p 16220
26/11/2010 203.75p 203.75p 202.75p 202.75p 0
25/11/2010 203.25p 205.99p 202.25p 203.75p 3160
24/11/2010 204.00p 204.00p 201.25p 203.25p 31450
23/11/2010 201.50p 204.00p 201.50p 204.00p 5247
22/11/2010 204.75p 207.95p 203.00p 204.75p 98275
19/11/2010 204.50p 207.40p 203.00p 204.75p 10582
18/11/2010 200.50p 207.40p 199.61p 204.50p 21534
17/11/2010 198.50p 202.74p 198.00p 200.50p 31161
16/11/2010 206.50p 207.10p 198.61p 201.25p 58582
15/11/2010 207.00p 208.50p 201.00p 206.50p 129814
12/11/2010 205.00p 206.90p 201.50p 202.50p 27496
11/11/2010 209.50p 209.50p 205.50p 207.00p 19388
10/11/2010 204.00p 205.50p 204.00p 204.00p 15336
09/11/2010 207.25p 208.95p 204.55p 206.75p 11272
08/11/2010 206.75p 208.95p 206.75p 207.25p 470
05/11/2010 208.00p 208.00p 204.00p 206.75p 10764
04/11/2010 203.00p 206.00p 203.00p 205.25p 9954
03/11/2010 204.50p 204.50p 201.50p 203.00p 19295
02/11/2010 201.50p 204.50p 201.20p 202.25p 112597
01/11/2010 204.00p 204.50p 201.65p 202.25p 32764
29/10/2010 202.00p 205.15p 202.00p 204.00p 34417
28/10/2010 204.00p 207.00p 203.00p 204.00p 43464
27/10/2010 210.00p 210.00p 205.50p 205.50p 32381
26/10/2010 209.00p 210.50p 207.50p 210.00p 31424
25/10/2010 208.75p 211.50p 207.17p 209.00p 47539
22/10/2010 204.00p 205.75p 202.20p 205.75p 26139
21/10/2010 202.00p 202.20p 202.00p 202.00p 901
20/10/2010 200.00p 204.50p 199.73p 204.50p 41819
19/10/2010 202.00p 207.50p 200.80p 204.00p 15129
18/10/2010 201.50p 204.50p 200.00p 202.00p 5694
15/10/2010 200.00p 201.50p 199.00p 201.50p 10354
14/10/2010 200.00p 208.25p 200.00p 208.25p 8392
13/10/2010 198.00p 205.00p 198.00p 201.50p 15726
12/10/2010 205.00p 205.00p 198.83p 205.00p 8246
11/10/2010 202.00p 205.00p 202.00p 202.00p 10765
08/10/2010 199.00p 203.50p 199.00p 202.00p 21106
07/10/2010 200.75p 204.00p 199.25p 202.00p 13541
06/10/2010 197.50p 203.50p 197.50p 203.50p 54763
05/10/2010 195.00p 196.80p 194.25p 195.00p 48854
04/10/2010 197.00p 198.00p 194.20p 196.00p 39673
01/10/2010 194.00p 195.50p 193.20p 195.00p 27661
30/09/2010 192.75p 192.95p 190.55p 192.50p 55041
29/09/2010 191.75p 193.23p 190.01p 192.75p 19383
28/09/2010 190.00p 191.75p 190.00p 191.75p 24280
27/09/2010 190.50p 192.50p 190.50p 192.50p 54477
24/09/2010 191.00p 192.00p 189.00p 191.25p 39143
23/09/2010 191.75p 191.75p 190.00p 191.50p 17376
22/09/2010 190.00p 193.00p 189.25p 192.00p 15436
21/09/2010 191.00p 193.00p 191.00p 192.25p 59292
20/09/2010 191.00p 191.00p 187.60p 190.50p 11062
17/09/2010 188.25p 190.50p 185.50p 188.50p 8903
16/09/2010 189.00p 190.00p 187.50p 189.00p 17007
15/09/2010 189.50p 190.25p 189.00p 189.00p 11158
14/09/2010 189.50p 190.50p 189.25p 189.50p 59711
13/09/2010 188.75p 189.25p 186.50p 189.25p 28201
10/09/2010 188.00p 188.00p 184.50p 185.50p 7808
09/09/2010 187.00p 187.50p 187.00p 187.00p 9299
08/09/2010 183.25p 187.00p 182.55p 187.00p 35793
07/09/2010 186.75p 188.00p 183.75p 188.00p 35999
06/09/2010 190.00p 190.00p 183.12p 190.00p 20244
03/09/2010 184.00p 186.50p 179.40p 185.25p 5905
02/09/2010 182.00p 183.00p 180.88p 183.00p 44720
01/09/2010 178.50p 181.00p 178.50p 181.00p 15264
31/08/2010 172.25p 178.50p 171.50p 178.50p 22357
27/08/2010 178.50p 178.50p 178.50p 178.50p 0
26/08/2010 177.50p 179.62p 177.50p 178.50p 36658
25/08/2010 180.50p 180.50p 177.50p 177.50p 20443
24/08/2010 181.00p 181.00p 179.53p 180.50p 3192
23/08/2010 180.75p 181.00p 179.75p 181.00p 9800
20/08/2010 180.00p 182.00p 178.73p 180.75p 9948
19/08/2010 181.50p 181.50p 178.00p 180.00p 8007
18/08/2010 180.00p 182.00p 180.00p 181.00p 18881
17/08/2010 180.00p 181.50p 180.00p 181.00p 10334
16/08/2010 180.00p 180.00p 178.60p 179.50p 1829
13/08/2010 180.00p 181.50p 180.00p 180.00p 11637
12/08/2010 181.00p 181.00p 178.35p 180.00p 4667
11/08/2010 181.50p 183.50p 179.50p 181.00p 53142
10/08/2010 186.25p 186.50p 181.76p 183.75p 5459
09/08/2010 184.00p 185.70p 183.00p 184.75p 35979
06/08/2010 183.50p 184.00p 182.40p 184.00p 13000
05/08/2010 184.00p 184.00p 184.00p 184.00p 719
04/08/2010 182.00p 183.27p 179.00p 181.50p 5619
03/08/2010 183.75p 184.00p 182.00p 182.00p 5850
02/08/2010 179.50p 182.00p 179.25p 182.00p 6600
30/07/2010 180.00p 180.76p 179.50p 179.50p 6555
29/07/2010 180.50p 182.00p 177.73p 182.00p 3513
28/07/2010 179.50p 182.75p 179.25p 180.50p 34789
27/07/2010 181.25p 181.25p 180.25p 181.25p 5409
26/07/2010 180.25p 182.50p 180.25p 181.25p 23983
23/07/2010 181.00p 181.00p 178.00p 178.00p 29791
22/07/2010 179.75p 180.50p 176.00p 178.00p 40278
21/07/2010 177.50p 179.00p 177.50p 177.50p 623
20/07/2010 177.50p 179.50p 177.00p 177.50p 9719
19/07/2010 176.50p 178.50p 176.50p 177.00p 25596
16/07/2010 177.00p 179.00p 177.00p 179.00p 17405
15/07/2010 178.00p 182.75p 176.75p 177.50p 35354
14/07/2010 180.00p 183.00p 180.00p 180.75p 13986
13/07/2010 183.50p 183.50p 178.00p 180.25p 7979
12/07/2010 179.00p 183.50p 178.32p 183.50p 6042
09/07/2010 182.50p 182.50p 176.82p 182.50p 9208
08/07/2010 176.75p 179.75p 176.75p 178.25p 3289
07/07/2010 173.25p 177.51p 173.25p 174.75p 13864
06/07/2010 174.25p 177.75p 172.76p 175.25p 5720
05/07/2010 174.50p 177.48p 174.25p 174.25p 2492
02/07/2010 172.00p 174.50p 172.00p 174.50p 531
01/07/2010 172.25p 177.50p 172.00p 172.00p 68148
30/06/2010 174.00p 178.00p 174.00p 176.00p 14233
29/06/2010 177.25p 180.50p 174.75p 179.75p 32601
28/06/2010 180.50p 181.75p 178.51p 180.00p 5298
25/06/2010 181.00p 181.25p 178.50p 181.00p 3455
24/06/2010 180.00p 181.25p 178.36p 181.00p 21700
23/06/2010 181.00p 181.50p 179.00p 179.25p 75426
22/06/2010 185.75p 186.02p 182.50p 183.00p 53911
21/06/2010 183.00p 183.24p 181.50p 182.75p 29589
18/06/2010 178.75p 183.00p 177.50p 183.00p 69050
17/06/2010 181.25p 182.50p 178.25p 178.25p 19179
16/06/2010 181.50p 182.50p 178.25p 181.00p 146164
15/06/2010 179.50p 183.36p 179.00p 180.50p 13438
14/06/2010 180.25p 182.23p 178.50p 180.50p 25511

*Close Price adjusted for both dividends and splits