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
26/07/2017 320.00p 320.00p 320.00p 320.00p 16139
25/07/2017 320.00p 321.50p 320.00p 321.50p 31
24/07/2017 317.00p 323.00p 316.75p 323.00p 10415
21/07/2017 320.75p 322.25p 320.00p 322.25p 20639
20/07/2017 320.75p 320.75p 320.00p 320.00p 49
19/07/2017 319.00p 320.75p 318.00p 320.75p 19559
18/07/2017 319.00p 321.00p 318.00p 318.00p 5531
17/07/2017 320.75p 320.75p 317.00p 320.00p 1149
14/07/2017 318.50p 318.50p 316.00p 317.37p 2177
13/07/2017 321.75p 320.37p 318.00p 318.00p 7777
12/07/2017 321.75p 321.75p 320.37p 320.37p 78
11/07/2017 313.50p 318.00p 313.50p 316.50p 1020
10/07/2017 316.00p 318.00p 315.75p 316.88p 2153
07/07/2017 315.00p 315.00p 313.75p 314.75p 1933
06/07/2017 315.00p 315.00p 315.00p 315.00p 4
05/07/2017 319.00p 319.00p 314.75p 316.13p 1620
04/07/2017 319.00p 319.00p 319.00p 319.00p 36
03/07/2017 316.25p 316.50p 316.00p 316.50p 3327
30/06/2017 316.25p 316.25p 316.00p 316.00p 67
29/06/2017 324.00p 324.00p 316.00p 316.50p 6602
28/06/2017 317.50p 319.50p 317.25p 317.25p 6694
27/06/2017 320.00p 322.50p 320.00p 320.75p 8959
26/06/2017 318.00p 321.50p 318.00p 321.50p 12767
23/06/2017 318.25p 319.00p 318.25p 319.00p 28899
22/06/2017 318.25p 321.25p 318.25p 321.25p 20432
21/06/2017 318.00p 318.00p 318.00p 318.00p 3
20/06/2017 319.00p 325.00p 319.00p 324.50p 143
19/06/2017 319.25p 324.00p 319.25p 322.25p 159
16/06/2017 317.00p 325.00p 317.00p 325.00p 43050
15/06/2017 317.00p 323.00p 313.96p 317.00p 33368
14/06/2017 317.25p 324.75p 317.25p 321.75p 19514
13/06/2017 321.00p 322.25p 315.17p 322.13p 24166
12/06/2017 319.50p 323.00p 316.98p 322.62p 38874
09/06/2017 317.00p 323.75p 316.75p 323.00p 21842
08/06/2017 315.00p 318.50p 310.07p 317.75p 36431
07/06/2017 314.25p 317.00p 310.93p 316.88p 13193
06/06/2017 315.00p 316.00p 310.93p 315.50p 17164
05/06/2017 310.25p 315.34p 310.00p 313.50p 11121
02/06/2017 312.00p 315.00p 311.44p 315.00p 34977
01/06/2017 310.25p 314.50p 310.00p 312.75p 36619
31/05/2017 308.50p 314.45p 308.50p 311.25p 40498
30/05/2017 309.25p 315.00p 307.62p 309.75p 35874
26/05/2017 307.50p 314.50p 307.50p 314.50p 9425
25/05/2017 309.00p 311.50p 309.00p 310.00p 10032
24/05/2017 311.50p 311.50p 307.00p 309.63p 11441
23/05/2017 310.00p 310.00p 307.00p 310.00p 35416
22/05/2017 306.00p 310.88p 306.00p 310.75p 15765
19/05/2017 307.30p 310.50p 307.00p 310.00p 9833
18/05/2017 306.50p 311.25p 304.65p 306.50p 24815
17/05/2017 311.00p 315.00p 310.50p 314.37p 18979
16/05/2017 313.00p 315.00p 311.00p 313.75p 21293
15/05/2017 310.00p 316.00p 307.82p 310.00p 64975
12/05/2017 314.50p 315.90p 313.81p 314.00p 35238
11/05/2017 313.50p 317.00p 313.00p 314.25p 24723
10/05/2017 317.00p 317.00p 313.00p 314.00p 24063
09/05/2017 315.00p 318.69p 312.32p 314.88p 44482
08/05/2017 314.00p 314.00p 308.25p 312.00p 7088
05/05/2017 312.50p 312.50p 308.75p 310.50p 19876
04/05/2017 309.25p 314.96p 308.00p 308.00p 46936
03/05/2017 307.25p 312.00p 307.00p 310.12p 14083
02/05/2017 308.75p 312.65p 307.50p 309.50p 61699
28/04/2017 312.65p 312.65p 308.00p 309.75p 15749
27/04/2017 309.00p 313.66p 308.57p 309.00p 25371
26/04/2017 313.66p 313.66p 307.50p 308.63p 14990
25/04/2017 309.75p 312.00p 305.50p 310.00p 28695
24/04/2017 307.75p 310.25p 307.00p 310.25p 12225
21/04/2017 309.00p 310.00p 304.25p 307.50p 35913
20/04/2017 310.00p 310.00p 304.00p 307.00p 42190
19/04/2017 307.25p 308.10p 305.25p 306.00p 22378
18/04/2017 311.75p 312.00p 304.25p 310.50p 13610
13/04/2017 308.10p 311.75p 304.00p 309.88p 21042
12/04/2017 308.00p 309.12p 305.25p 307.75p 25681
11/04/2017 307.00p 310.50p 306.00p 306.87p 46649
10/04/2017 308.50p 312.10p 305.04p 308.75p 36297
07/04/2017 308.00p 310.50p 305.00p 310.50p 50542
06/04/2017 307.75p 309.00p 302.50p 308.25p 35106
05/04/2017 306.50p 309.25p 304.50p 307.00p 50485
04/04/2017 304.75p 306.75p 300.06p 306.75p 35986
03/04/2017 305.00p 305.00p 300.97p 303.75p 43382
31/03/2017 302.75p 303.38p 297.00p 302.75p 86215
30/03/2017 303.75p 304.00p 298.25p 303.00p 33591
29/03/2017 304.00p 305.00p 299.76p 305.00p 30292
28/03/2017 300.00p 305.00p 297.00p 304.00p 31945
27/03/2017 296.03p 302.00p 296.03p 301.50p 14172
24/03/2017 297.00p 304.00p 295.83p 302.62p 88022
23/03/2017 302.00p 304.25p 296.00p 302.50p 16129
22/03/2017 293.00p 302.00p 293.00p 302.00p 26886
21/03/2017 301.00p 302.48p 298.09p 300.75p 115057
20/03/2017 301.00p 303.14p 297.50p 302.87p 103102
17/03/2017 300.00p 301.50p 297.50p 299.50p 669757
16/03/2017 300.00p 301.50p 295.25p 298.75p 426388
15/03/2017 301.00p 301.25p 297.00p 297.25p 45605
14/03/2017 298.25p 300.55p 297.00p 299.38p 67741
13/03/2017 300.00p 301.00p 297.00p 300.75p 28570
10/03/2017 299.00p 300.41p 296.50p 298.38p 24247
09/03/2017 298.00p 299.00p 294.50p 296.25p 64371
08/03/2017 297.50p 300.00p 297.00p 300.00p 20067
07/03/2017 296.75p 301.00p 296.49p 298.50p 26052
06/03/2017 301.50p 301.50p 297.00p 297.75p 28013
03/03/2017 297.50p 300.00p 294.03p 297.00p 28570
02/03/2017 299.25p 299.25p 297.00p 298.50p 20178
01/03/2017 299.00p 299.05p 293.00p 299.00p 32830
28/02/2017 295.00p 296.65p 293.00p 293.00p 20801
27/02/2017 293.50p 296.00p 293.50p 294.75p 38592
24/02/2017 294.00p 294.75p 293.62p 293.62p 17318
23/02/2017 296.00p 298.00p 293.67p 294.50p 30431
22/02/2017 297.74p 298.09p 296.37p 296.37p 4614
21/02/2017 295.00p 297.00p 293.52p 297.00p 41567
20/02/2017 292.00p 295.32p 291.56p 295.00p 21829
17/02/2017 292.00p 293.50p 291.00p 291.62p 31049
16/02/2017 292.00p 293.65p 291.25p 291.25p 28119
15/02/2017 293.00p 294.00p 290.03p 294.00p 38546
14/02/2017 292.00p 294.00p 291.03p 292.75p 26154
13/02/2017 292.00p 294.10p 289.06p 292.25p 29320
10/02/2017 292.00p 293.00p 291.62p 293.00p 5296
09/02/2017 289.00p 289.75p 284.71p 289.75p 33578
08/02/2017 288.00p 292.75p 288.00p 288.00p 15088
07/02/2017 291.50p 291.50p 289.75p 289.75p 16427
06/02/2017 290.00p 291.50p 285.73p 289.00p 31077
03/02/2017 287.00p 292.00p 284.52p 292.00p 32872
02/02/2017 288.50p 288.50p 282.68p 287.00p 23397
01/02/2017 283.00p 290.00p 282.00p 286.00p 28881
31/01/2017 286.00p 286.50p 284.00p 286.00p 14841
30/01/2017 284.00p 284.75p 282.31p 283.75p 38940
27/01/2017 285.00p 287.71p 284.00p 284.50p 27791
26/01/2017 285.00p 288.50p 283.50p 287.50p 46911
25/01/2017 286.00p 286.50p 283.00p 286.50p 34286
24/01/2017 284.00p 286.75p 282.03p 285.63p 27469
23/01/2017 283.00p 284.97p 282.78p 283.75p 13527
20/01/2017 286.11p 287.12p 284.25p 287.12p 6624
19/01/2017 288.00p 288.00p 285.10p 285.88p 16088
18/01/2017 288.00p 288.00p 284.00p 287.00p 32799
17/01/2017 293.75p 293.75p 284.75p 287.00p 34066
16/01/2017 290.00p 294.00p 287.55p 294.00p 7758
13/01/2017 289.00p 291.50p 286.50p 290.75p 16216
12/01/2017 287.75p 289.00p 281.07p 288.75p 8970
11/01/2017 284.50p 289.00p 284.50p 289.00p 9556
10/01/2017 285.00p 287.00p 281.82p 285.12p 35530
09/01/2017 280.75p 287.00p 280.67p 287.00p 46973
06/01/2017 278.50p 284.00p 278.50p 284.00p 15406
05/01/2017 284.00p 284.00p 280.00p 280.00p 19993
04/01/2017 282.00p 282.00p 278.25p 281.00p 13592
03/01/2017 283.00p 283.03p 278.00p 281.38p 25137
30/12/2016 283.00p 283.00p 277.80p 283.00p 8341
29/12/2016 280.00p 280.30p 275.00p 280.00p 9958
28/12/2016 275.00p 283.00p 275.00p 277.00p 15044
23/12/2016 279.80p 279.80p 275.80p 279.00p 8156
22/12/2016 275.00p 280.20p 275.00p 277.75p 8624
21/12/2016 279.00p 280.83p 276.00p 279.00p 3825
20/12/2016 280.20p 283.00p 280.20p 282.50p 5208
19/12/2016 283.00p 283.00p 275.80p 282.50p 11514
16/12/2016 282.00p 282.00p 275.00p 282.00p 5450
15/12/2016 275.00p 281.00p 275.00p 275.00p 19778
14/12/2016 275.00p 283.00p 275.00p 282.00p 12731
13/12/2016 278.00p 282.55p 275.70p 281.50p 35883
12/12/2016 282.90p 282.90p 278.00p 280.50p 6855
09/12/2016 281.00p 281.50p 278.00p 281.50p 21203
08/12/2016 282.00p 282.00p 279.25p 282.00p 19252
07/12/2016 276.00p 278.40p 275.21p 278.00p 15220
06/12/2016 276.26p 278.40p 275.00p 277.50p 6129
05/12/2016 280.00p 280.00p 276.00p 277.50p 3324
02/12/2016 279.00p 281.50p 277.00p 277.75p 24866
01/12/2016 277.22p 279.12p 277.00p 278.50p 13501
30/11/2016 284.50p 284.50p 277.50p 281.50p 6762
29/11/2016 284.00p 285.00p 278.00p 284.00p 5657
28/11/2016 285.00p 285.00p 278.00p 285.00p 10697
25/11/2016 282.00p 284.23p 277.69p 280.75p 10781
24/11/2016 284.25p 284.25p 282.00p 284.25p 2479
23/11/2016 285.00p 285.00p 278.06p 281.00p 7474
22/11/2016 285.00p 285.00p 279.00p 279.00p 11785
21/11/2016 284.00p 284.00p 277.00p 277.00p 13337
18/11/2016 283.00p 286.50p 277.00p 281.50p 43722
17/11/2016 290.00p 290.00p 283.00p 286.50p 14035
16/11/2016 291.00p 291.00p 285.00p 285.25p 11393
15/11/2016 288.25p 290.00p 285.00p 288.25p 11057
14/11/2016 288.37p 292.13p 286.00p 287.50p 40595
11/11/2016 284.50p 291.00p 284.50p 287.25p 23652
10/11/2016 290.00p 296.23p 286.00p 290.00p 26786
09/11/2016 282.08p 289.16p 282.08p 288.00p 15080
08/11/2016 296.50p 296.50p 290.00p 293.25p 9094
07/11/2016 294.00p 296.50p 292.64p 296.50p 13604
04/11/2016 290.00p 290.00p 285.50p 287.00p 18345
03/11/2016 293.50p 293.50p 290.00p 290.00p 35889
02/11/2016 294.00p 294.00p 290.03p 291.00p 28657
01/11/2016 293.00p 297.75p 293.00p 294.50p 18687
31/10/2016 297.00p 297.00p 292.00p 296.00p 27083
28/10/2016 297.00p 297.00p 293.23p 297.00p 10073
27/10/2016 292.00p 295.80p 292.00p 292.00p 33531
26/10/2016 297.00p 297.00p 292.00p 292.00p 16636
25/10/2016 295.50p 296.63p 292.00p 292.00p 46199
24/10/2016 291.50p 295.50p 291.50p 292.75p 56462
21/10/2016 293.25p 294.16p 289.65p 294.00p 32544
20/10/2016 289.00p 293.49p 289.00p 292.25p 6205
19/10/2016 288.00p 294.50p 288.00p 292.25p 34246
18/10/2016 288.00p 292.00p 288.00p 292.00p 7501
17/10/2016 288.00p 290.75p 288.00p 288.00p 23058
14/10/2016 288.25p 293.25p 288.25p 288.25p 35784
13/10/2016 288.25p 292.36p 288.00p 288.00p 132330
12/10/2016 290.25p 294.00p 290.25p 292.00p 14288
11/10/2016 290.50p 294.00p 290.50p 294.00p 7881

*Close Price adjusted for both dividends and splits