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
11/06/2010 178.50p 180.64p 176.50p 177.50p 22510
10/06/2010 176.75p 180.00p 176.75p 178.75p 7176
09/06/2010 180.00p 180.75p 176.75p 178.75p 32781
08/06/2010 177.75p 178.25p 175.85p 178.25p 14618
07/06/2010 178.25p 178.25p 176.22p 178.25p 3539
04/06/2010 183.25p 188.40p 179.75p 179.75p 15717
03/06/2010 184.00p 185.00p 183.55p 185.00p 895
02/06/2010 181.75p 184.42p 181.75p 184.00p 11886
01/06/2010 181.25p 183.00p 179.75p 181.75p 20921
28/05/2010 179.25p 183.53p 179.25p 181.25p 11219
27/05/2010 180.00p 181.75p 179.25p 181.75p 5750
26/05/2010 181.25p 183.53p 179.25p 181.00p 7365
25/05/2010 179.25p 182.50p 179.25p 181.25p 45551
24/05/2010 186.25p 186.25p 184.75p 186.25p 8219
21/05/2010 181.50p 184.00p 181.50p 184.00p 14239
20/05/2010 184.25p 184.25p 181.50p 184.00p 17910
19/05/2010 188.75p 188.75p 184.70p 186.75p 16776
18/05/2010 188.75p 190.26p 187.00p 188.75p 49894
17/05/2010 188.75p 190.26p 186.75p 188.75p 10900
14/05/2010 187.00p 190.51p 187.00p 188.75p 98108
13/05/2010 188.00p 190.26p 186.70p 189.00p 46393
12/05/2010 188.00p 189.26p 185.75p 188.00p 20937
11/05/2010 185.25p 189.26p 185.25p 188.00p 23099
10/05/2010 189.75p 189.75p 189.75p 189.75p 18889
07/05/2010 184.00p 185.50p 184.00p 185.50p 43702
06/05/2010 187.75p 187.75p 187.50p 187.50p 473
05/05/2010 186.75p 189.00p 185.00p 187.50p 44638
04/05/2010 188.00p 192.00p 187.00p 187.00p 18246
30/04/2010 190.00p 192.26p 187.60p 191.50p 30121
29/04/2010 189.00p 190.26p 189.00p 190.00p 9713
28/04/2010 190.25p 190.36p 186.00p 189.00p 39509
27/04/2010 194.00p 197.99p 188.50p 188.50p 44166
26/04/2010 194.50p 198.24p 194.11p 196.50p 25946
23/04/2010 192.00p 196.25p 192.00p 194.50p 20156
22/04/2010 195.00p 196.24p 192.00p 192.00p 17951
21/04/2010 192.00p 195.50p 192.00p 194.50p 13937
20/04/2010 191.00p 194.25p 191.00p 193.50p 7932
19/04/2010 191.00p 194.50p 191.00p 193.00p 35091
16/04/2010 194.00p 198.50p 192.75p 194.50p 28863
15/04/2010 195.00p 198.75p 195.00p 197.00p 25847
14/04/2010 195.50p 197.26p 193.00p 193.00p 75487
13/04/2010 193.25p 197.75p 193.25p 197.75p 26074
12/04/2010 193.00p 197.75p 193.00p 197.75p 29920
09/04/2010 194.00p 197.00p 194.00p 197.00p 8129
08/04/2010 194.00p 194.75p 192.30p 194.75p 5180
07/04/2010 194.50p 194.75p 192.77p 194.50p 23749
06/04/2010 189.50p 193.50p 189.50p 192.75p 26879
01/04/2010 187.75p 190.75p 187.75p 189.50p 88834
31/03/2010 188.00p 190.00p 186.20p 187.75p 62284
30/03/2010 190.00p 191.15p 189.00p 189.50p 33310
29/03/2010 189.75p 189.75p 188.80p 189.75p 7800
26/03/2010 190.00p 191.00p 188.75p 189.75p 84926
25/03/2010 185.00p 189.00p 183.50p 188.50p 73508
24/03/2010 183.30p 185.70p 183.18p 184.25p 46925
23/03/2010 184.50p 186.00p 180.00p 180.00p 73957
22/03/2010 186.50p 186.50p 182.50p 183.25p 20915
19/03/2010 186.50p 186.50p 183.35p 186.50p 24830
18/03/2010 182.50p 185.50p 182.50p 185.50p 29436
17/03/2010 182.00p 184.89p 182.00p 183.75p 37893
16/03/2010 182.00p 184.25p 182.00p 182.00p 24746
15/03/2010 181.00p 183.64p 180.75p 180.75p 33275
12/03/2010 180.50p 183.75p 180.25p 183.75p 58785
11/03/2010 180.50p 181.39p 180.00p 180.50p 48792
10/03/2010 179.50p 181.25p 179.50p 179.50p 33822
09/03/2010 178.50p 180.50p 178.50p 179.00p 44108
08/03/2010 178.25p 180.17p 177.25p 178.50p 31742
05/03/2010 175.50p 179.75p 175.50p 178.25p 38829
04/03/2010 175.50p 177.50p 175.50p 176.50p 24971
03/03/2010 176.25p 178.25p 175.82p 176.25p 50680
02/03/2010 176.50p 176.75p 174.60p 176.75p 27850
01/03/2010 172.50p 176.50p 172.30p 176.50p 50357
26/02/2010 170.00p 172.70p 170.00p 171.50p 14855
25/02/2010 170.00p 170.10p 168.75p 170.00p 64039
24/02/2010 169.75p 170.40p 167.60p 169.75p 9490
23/02/2010 169.00p 172.63p 169.00p 169.75p 20959
22/02/2010 167.75p 170.50p 167.75p 170.50p 19000
19/02/2010 168.75p 168.75p 165.00p 167.75p 4500
18/02/2010 170.25p 170.25p 166.50p 168.75p 34194
17/02/2010 169.75p 171.83p 168.50p 170.25p 8818
16/02/2010 167.00p 169.75p 163.00p 169.75p 38104
15/02/2010 164.50p 166.58p 164.50p 165.00p 5640
12/02/2010 162.00p 166.60p 162.00p 164.50p 15134
11/02/2010 164.00p 165.25p 162.50p 164.75p 32207
10/02/2010 164.00p 165.25p 162.50p 164.00p 8484
09/02/2010 163.50p 164.00p 162.25p 164.00p 5949
08/02/2010 162.50p 163.50p 162.50p 163.50p 16787
05/02/2010 165.00p 167.00p 162.50p 162.50p 94736
04/02/2010 171.00p 171.00p 166.00p 166.00p 8716
03/02/2010 172.00p 172.00p 171.60p 172.00p 6456
02/02/2010 166.00p 169.50p 166.00p 166.00p 5321
01/02/2010 165.00p 166.50p 165.00p 166.50p 0
29/01/2010 163.00p 168.00p 163.00p 165.00p 11610
28/01/2010 164.50p 165.50p 164.00p 164.00p 6036
27/01/2010 162.00p 165.50p 161.00p 163.25p 45858
26/01/2010 168.00p 168.00p 164.50p 164.50p 596
25/01/2010 167.00p 171.00p 166.00p 168.00p 122050
22/01/2010 166.00p 167.00p 165.00p 167.00p 147069
21/01/2010 170.00p 173.00p 169.26p 171.00p 24273
20/01/2010 172.00p 173.50p 169.26p 170.50p 4641
19/01/2010 172.50p 175.50p 171.11p 173.50p 4041
18/01/2010 172.00p 175.00p 171.00p 172.50p 23600
15/01/2010 173.00p 174.00p 173.00p 174.00p 10000
14/01/2010 169.00p 174.00p 169.00p 172.25p 10120
13/01/2010 175.00p 175.75p 169.50p 171.75p 41081
12/01/2010 175.00p 177.00p 175.00p 175.00p 24507
11/01/2010 172.50p 177.89p 172.50p 175.00p 31647
08/01/2010 179.00p 179.00p 175.10p 177.00p 32990
07/01/2010 174.50p 175.90p 173.07p 175.50p 14800
06/01/2010 173.75p 175.89p 172.25p 174.50p 25207
05/01/2010 173.00p 173.75p 169.90p 173.75p 12712
04/01/2010 169.00p 170.75p 167.25p 170.75p 4045
31/12/2009 167.50p 169.50p 167.50p 169.00p 12000
30/12/2009 167.00p 168.49p 165.75p 167.50p 9315
29/12/2009 167.00p 168.20p 165.25p 167.00p 16936
24/12/2009 166.00p 167.00p 166.00p 167.00p 0
23/12/2009 163.75p 167.49p 163.75p 166.00p 3658
22/12/2009 164.75p 164.75p 162.25p 163.75p 578
21/12/2009 164.00p 164.75p 162.75p 164.75p 99
18/12/2009 165.50p 165.50p 162.50p 164.00p 8791
17/12/2009 163.00p 163.50p 162.00p 163.50p 37966
16/12/2009 163.50p 164.50p 162.75p 163.75p 19438
15/12/2009 161.75p 164.70p 161.75p 163.50p 25242
14/12/2009 163.00p 163.50p 161.75p 161.75p 174598
11/12/2009 162.50p 164.00p 161.00p 162.75p 8237
10/12/2009 161.00p 163.50p 161.00p 162.50p 3200
09/12/2009 161.00p 162.50p 161.00p 161.00p 13057
08/12/2009 161.00p 163.00p 160.25p 163.00p 68250
07/12/2009 162.00p 162.71p 161.50p 161.50p 20000
04/12/2009 160.00p 162.00p 159.60p 162.00p 51004
03/12/2009 162.75p 164.20p 161.00p 161.00p 124071
02/12/2009 161.00p 162.00p 160.50p 161.75p 44601
01/12/2009 161.00p 162.00p 160.25p 161.00p 22025
30/11/2009 158.50p 159.00p 158.00p 158.25p 29158
27/11/2009 156.00p 158.22p 155.00p 157.50p 15081
26/11/2009 160.50p 160.50p 153.10p 156.00p 52221
25/11/2009 161.75p 162.00p 161.75p 161.75p 17058
24/11/2009 161.50p 162.46p 160.75p 161.75p 52339
23/11/2009 162.00p 163.50p 161.55p 162.75p 11906
20/11/2009 161.00p 162.71p 161.00p 161.75p 24200
19/11/2009 161.00p 161.75p 161.00p 161.75p 26488
18/11/2009 162.25p 163.21p 161.05p 162.25p 8743
17/11/2009 162.50p 163.50p 161.25p 162.25p 15229
16/11/2009 162.25p 163.00p 162.10p 163.00p 18128
13/11/2009 162.00p 162.50p 161.65p 162.25p 27299
12/11/2009 163.00p 163.75p 161.60p 163.25p 20266
11/11/2009 161.00p 163.00p 160.10p 163.00p 37355
10/11/2009 160.00p 161.25p 160.00p 161.25p 101439
09/11/2009 160.00p 160.00p 160.00p 160.00p 10895
06/11/2009 161.50p 161.50p 160.25p 160.25p 3318
05/11/2009 160.50p 161.50p 160.50p 161.50p 12494
04/11/2009 161.75p 161.75p 161.00p 161.75p 8305
03/11/2009 158.00p 158.25p 157.50p 158.25p 35000
02/11/2009 156.50p 159.25p 156.50p 159.25p 25041
30/10/2009 158.00p 158.00p 156.00p 156.50p 74392
29/10/2009 158.00p 158.00p 158.00p 158.00p 33124
28/10/2009 164.00p 164.00p 161.00p 161.00p 57354
27/10/2009 165.50p 165.50p 164.50p 165.25p 50901
26/10/2009 166.50p 166.75p 166.00p 166.75p 59053
23/10/2009 167.25p 167.25p 167.00p 167.00p 3361
22/10/2009 167.75p 167.75p 167.00p 167.00p 9904
21/10/2009 168.50p 168.50p 167.25p 167.75p 35012
20/10/2009 168.50p 169.00p 168.50p 169.00p 54173
19/10/2009 169.00p 169.25p 168.50p 169.25p 24051
16/10/2009 169.00p 169.75p 169.00p 169.25p 105393
15/10/2009 169.50p 170.00p 169.50p 169.50p 21073
14/10/2009 169.00p 169.50p 169.00p 169.50p 94666
13/10/2009 169.75p 169.75p 169.50p 169.50p 49558
12/10/2009 170.00p 170.00p 170.00p 170.00p 3003
09/10/2009 165.00p 167.00p 165.00p 167.00p 27319
08/10/2009 165.25p 165.50p 165.25p 165.50p 11852
07/10/2009 166.00p 166.00p 165.50p 165.50p 126070
06/10/2009 162.50p 166.50p 162.50p 166.50p 0
05/10/2009 161.00p 162.50p 161.00p 162.50p 20896
02/10/2009 161.00p 161.00p 161.00p 161.00p 33887
01/10/2009 162.00p 163.75p 161.00p 163.75p 42668
30/09/2009 163.00p 166.00p 163.00p 165.50p 39591
29/09/2009 167.00p 167.00p 167.00p 167.00p 4329
28/09/2009 164.75p 164.75p 164.25p 164.25p 788
25/09/2009 164.00p 164.75p 164.00p 164.75p 27481
24/09/2009 161.50p 164.00p 155.00p 164.00p 117848
23/09/2009 163.00p 163.00p 163.00p 163.00p 47171
22/09/2009 164.00p 165.25p 164.00p 165.25p 0
21/09/2009 162.50p 164.00p 162.50p 164.00p 41160

*Close Price adjusted for both dividends and splits