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
11/03/2015 244.00p 246.32p 243.00p 243.00p 24832
10/03/2015 245.25p 247.15p 244.00p 244.00p 19545
09/03/2015 247.00p 247.23p 245.25p 247.13p 48728
06/03/2015 247.00p 248.00p 244.05p 245.25p 16759
05/03/2015 242.25p 244.78p 242.00p 243.37p 16199
04/03/2015 242.00p 245.25p 242.00p 242.00p 11741
03/03/2015 244.75p 245.25p 241.19p 245.25p 29197
02/03/2015 242.75p 244.50p 240.77p 244.00p 84102
27/02/2015 241.72p 242.75p 241.25p 242.62p 21080
26/02/2015 241.75p 242.75p 240.25p 241.25p 9050
25/02/2015 242.50p 243.75p 240.00p 241.00p 56461
24/02/2015 240.25p 242.36p 240.00p 240.00p 34069
23/02/2015 242.50p 243.31p 240.00p 240.00p 40273
20/02/2015 239.00p 241.00p 238.75p 241.00p 40842
19/02/2015 240.65p 240.65p 239.00p 240.00p 11895
18/02/2015 240.25p 242.26p 238.25p 238.50p 21583
17/02/2015 240.00p 240.42p 240.00p 240.00p 12834
16/02/2015 243.25p 243.25p 240.00p 240.00p 29448
13/02/2015 240.50p 242.00p 240.00p 240.00p 22060
12/02/2015 243.00p 244.18p 241.00p 241.00p 16148
11/02/2015 244.18p 245.50p 241.37p 244.50p 14663
10/02/2015 244.00p 244.59p 242.25p 243.00p 24566
09/02/2015 242.25p 244.61p 242.00p 243.00p 54364
06/02/2015 244.50p 244.50p 240.97p 242.00p 31918
05/02/2015 244.00p 244.25p 244.00p 244.00p 20235
04/02/2015 243.25p 244.50p 243.00p 243.50p 25351
03/02/2015 242.85p 247.03p 242.85p 245.50p 31482
02/02/2015 243.75p 243.83p 243.00p 243.00p 15918
30/01/2015 244.00p 244.78p 243.15p 244.00p 28456
29/01/2015 243.71p 244.50p 242.25p 244.50p 17006
28/01/2015 243.39p 245.50p 242.58p 244.25p 27608
27/01/2015 244.25p 245.00p 242.25p 243.37p 8966
26/01/2015 246.75p 247.00p 244.00p 245.50p 50541
23/01/2015 243.75p 248.00p 243.50p 248.00p 16892
22/01/2015 241.00p 242.88p 240.25p 242.88p 38923
21/01/2015 238.25p 242.60p 238.06p 242.00p 22352
20/01/2015 242.00p 242.00p 236.60p 242.00p 18114
19/01/2015 240.00p 240.00p 236.00p 236.00p 28785
16/01/2015 242.00p 242.00p 237.07p 240.00p 8930
15/01/2015 242.00p 242.00p 237.33p 242.00p 8961
14/01/2015 237.77p 241.00p 235.25p 236.63p 11158
13/01/2015 241.00p 241.00p 237.25p 241.00p 11680
12/01/2015 238.28p 239.00p 235.94p 237.25p 8775
09/01/2015 236.75p 240.14p 236.00p 236.75p 213393
08/01/2015 238.50p 238.50p 236.59p 238.12p 22490
07/01/2015 236.25p 237.00p 233.25p 237.00p 18837
06/01/2015 231.75p 234.00p 231.75p 233.00p 40497
05/01/2015 234.25p 237.18p 234.00p 234.00p 19768
02/01/2015 233.00p 233.83p 233.00p 233.00p 51
31/12/2014 233.00p 238.50p 233.00p 233.00p 956
30/12/2014 238.50p 238.50p 233.25p 238.50p 6750
29/12/2014 236.25p 239.00p 233.50p 239.00p 24516
24/12/2014 231.25p 236.70p 231.25p 231.25p 9679
23/12/2014 231.25p 236.38p 231.25p 231.25p 2381
22/12/2014 231.00p 232.63p 231.00p 231.00p 4333
19/12/2014 230.25p 234.50p 230.25p 230.25p 44340
18/12/2014 231.00p 233.75p 230.03p 231.25p 30821
17/12/2014 227.62p 228.75p 224.25p 227.25p 20512
16/12/2014 228.75p 228.75p 225.25p 228.00p 10665
15/12/2014 228.00p 230.75p 228.00p 228.00p 9666
12/12/2014 230.63p 231.69p 230.00p 230.50p 7998
11/12/2014 232.00p 233.00p 231.25p 232.12p 10292
10/12/2014 232.25p 234.88p 232.00p 232.00p 11370
09/12/2014 232.25p 233.89p 231.00p 231.00p 16795
08/12/2014 237.00p 238.20p 236.00p 237.00p 59114
05/12/2014 239.25p 239.25p 237.00p 237.75p 6780
04/12/2014 236.66p 239.50p 236.66p 237.50p 3740
03/12/2014 236.12p 237.56p 235.50p 236.88p 11973
02/12/2014 238.00p 239.00p 235.26p 237.25p 38875
01/12/2014 235.25p 237.50p 234.00p 235.75p 48432
28/11/2014 239.75p 240.00p 237.25p 239.75p 5730
27/11/2014 239.25p 239.25p 237.25p 238.37p 11070
26/11/2014 239.00p 239.75p 237.36p 238.12p 8320
25/11/2014 236.63p 238.75p 236.00p 237.25p 46490
24/11/2014 237.50p 237.50p 236.25p 237.25p 19105
21/11/2014 235.94p 237.50p 235.25p 237.50p 7294
20/11/2014 235.50p 238.75p 235.25p 236.37p 13998
19/11/2014 235.75p 238.37p 235.25p 235.25p 49817
18/11/2014 238.25p 239.50p 234.95p 235.75p 59801
17/11/2014 237.50p 238.00p 234.50p 238.00p 36630
14/11/2014 236.25p 237.50p 235.50p 235.50p 75676
13/11/2014 237.50p 238.00p 234.58p 238.00p 17912
12/11/2014 233.25p 237.00p 233.25p 234.25p 10177
11/11/2014 234.00p 236.50p 233.75p 235.00p 19943
10/11/2014 238.00p 238.00p 232.12p 238.00p 2929
07/11/2014 231.25p 232.12p 229.50p 232.12p 6007
06/11/2014 233.00p 233.00p 229.50p 229.50p 31901
05/11/2014 230.75p 232.75p 229.50p 231.50p 42139
04/11/2014 233.00p 234.75p 230.44p 233.00p 41585
03/11/2014 231.25p 233.70p 230.75p 231.00p 32006
31/10/2014 232.25p 232.50p 230.00p 230.00p 9191
30/10/2014 227.90p 229.41p 227.06p 228.63p 24070
29/10/2014 229.00p 230.58p 226.75p 228.75p 252013
28/10/2014 226.17p 228.94p 226.00p 228.00p 18939
27/10/2014 226.50p 230.00p 224.25p 227.87p 138981
24/10/2014 226.50p 227.42p 225.25p 226.75p 84824
23/10/2014 227.42p 227.42p 225.25p 226.62p 6714
22/10/2014 224.00p 227.13p 222.07p 227.13p 28304
21/10/2014 221.50p 224.29p 220.00p 224.00p 4430
20/10/2014 220.78p 225.33p 220.23p 222.50p 14668
17/10/2014 219.75p 221.75p 219.25p 220.00p 20616
16/10/2014 220.75p 222.92p 220.00p 220.50p 19669
15/10/2014 221.25p 225.58p 220.00p 220.00p 24478
14/10/2014 225.25p 225.25p 221.00p 221.00p 3342
13/10/2014 221.25p 223.75p 221.00p 221.00p 17933
10/10/2014 224.00p 227.00p 222.50p 227.00p 21267
09/10/2014 227.50p 227.56p 226.50p 227.13p 22856
08/10/2014 225.78p 226.81p 225.78p 226.50p 14459
07/10/2014 227.68p 227.87p 226.75p 227.87p 16629
06/10/2014 225.25p 229.00p 225.25p 226.75p 32755
03/10/2014 226.75p 228.75p 224.25p 224.25p 19301
02/10/2014 225.00p 225.95p 223.25p 225.13p 29332
01/10/2014 227.25p 228.76p 225.00p 225.00p 23354
30/09/2014 228.00p 228.00p 226.25p 228.00p 31226
29/09/2014 229.25p 231.25p 229.00p 230.12p 13783
26/09/2014 231.50p 232.75p 230.25p 231.50p 21537
25/09/2014 232.50p 232.50p 230.00p 231.50p 30318
24/09/2014 232.75p 232.75p 230.00p 230.00p 15016
23/09/2014 230.25p 232.95p 230.00p 230.00p 33033
22/09/2014 230.00p 233.25p 230.00p 231.50p 13613
19/09/2014 231.75p 235.75p 231.25p 235.75p 15564
18/09/2014 231.75p 233.58p 231.75p 231.75p 20505
17/09/2014 232.00p 233.84p 231.25p 232.50p 212222
16/09/2014 232.50p 233.50p 232.50p 232.50p 7717
15/09/2014 231.75p 235.00p 231.00p 231.00p 9785
12/09/2014 234.25p 235.00p 232.15p 235.00p 30419
11/09/2014 232.50p 234.50p 231.75p 234.50p 4375
10/09/2014 232.25p 235.26p 230.00p 231.50p 21010
09/09/2014 233.00p 235.77p 232.70p 233.00p 65241
08/09/2014 234.00p 235.50p 233.00p 233.00p 55894
05/09/2014 234.00p 235.75p 233.25p 234.25p 21592
04/09/2014 234.25p 234.85p 233.04p 234.25p 19205
03/09/2014 234.26p 234.70p 232.50p 234.00p 23125
02/09/2014 232.00p 233.17p 231.50p 232.50p 28655
01/09/2014 232.00p 234.41p 232.00p 232.00p 21184
29/08/2014 232.25p 232.31p 232.00p 232.00p 4131
28/08/2014 232.00p 234.16p 232.00p 232.00p 16316
27/08/2014 232.00p 233.66p 232.00p 232.00p 11775
26/08/2014 232.50p 234.75p 232.25p 232.50p 45790
22/08/2014 233.00p 234.47p 231.25p 233.00p 16061
21/08/2014 231.25p 235.00p 231.25p 231.25p 16816
20/08/2014 233.50p 235.00p 231.38p 235.00p 11714
19/08/2014 231.75p 233.00p 231.75p 233.00p 17025
18/08/2014 227.50p 232.50p 227.25p 229.00p 43687
15/08/2014 229.25p 232.00p 227.25p 227.25p 22139
14/08/2014 228.00p 232.75p 228.00p 232.75p 31051
13/08/2014 229.75p 230.00p 227.62p 228.00p 7616
12/08/2014 227.25p 229.75p 227.25p 227.25p 22763
11/08/2014 227.00p 229.75p 225.81p 227.00p 38436
08/08/2014 225.25p 226.59p 224.41p 226.00p 42938
07/08/2014 230.00p 230.00p 225.24p 230.00p 38051
06/08/2014 227.00p 228.53p 225.00p 226.00p 29680
05/08/2014 228.50p 228.50p 228.00p 228.00p 12759
04/08/2014 227.75p 230.05p 227.00p 228.25p 33072
01/08/2014 230.50p 232.05p 227.00p 227.00p 22830
31/07/2014 230.50p 232.25p 230.50p 231.00p 32730
30/07/2014 231.75p 232.97p 230.75p 232.25p 35272
29/07/2014 230.00p 232.00p 229.25p 232.00p 37724
28/07/2014 230.00p 230.00p 228.42p 230.00p 21291
25/07/2014 229.50p 230.00p 228.50p 230.00p 65512
24/07/2014 228.00p 229.50p 225.00p 229.50p 10305
23/07/2014 225.00p 227.75p 225.00p 225.00p 16878
22/07/2014 226.00p 226.63p 225.50p 226.00p 8116
21/07/2014 224.00p 226.75p 224.00p 224.00p 8193
18/07/2014 224.00p 225.31p 224.00p 224.00p 61541
17/07/2014 224.00p 226.25p 224.00p 224.00p 16119
16/07/2014 227.00p 227.80p 223.25p 224.25p 38204
15/07/2014 224.00p 226.50p 223.25p 224.00p 59304
14/07/2014 223.50p 227.96p 223.48p 223.50p 19017
11/07/2014 223.50p 225.00p 223.50p 223.50p 6859
10/07/2014 223.50p 226.25p 223.25p 225.00p 18013
09/07/2014 225.00p 227.50p 223.25p 226.25p 14978
08/07/2014 225.00p 227.75p 223.24p 227.50p 32647
07/07/2014 224.50p 226.00p 223.25p 226.00p 23335
04/07/2014 223.50p 225.79p 223.50p 223.50p 15320
03/07/2014 225.00p 225.00p 223.20p 224.00p 12701
02/07/2014 224.50p 225.75p 220.50p 224.50p 32088
01/07/2014 220.00p 222.59p 220.00p 220.50p 49899
30/06/2014 220.25p 222.55p 220.25p 220.25p 34137
27/06/2014 220.00p 223.27p 220.00p 220.00p 10237
26/06/2014 221.00p 224.00p 221.00p 221.00p 9928
25/06/2014 225.00p 226.50p 221.00p 221.00p 123343
24/06/2014 226.50p 226.50p 222.25p 226.50p 31554
23/06/2014 225.75p 226.00p 221.00p 226.00p 13644
20/06/2014 225.00p 225.00p 221.00p 221.00p 46499
19/06/2014 222.25p 227.00p 221.00p 221.00p 19641
18/06/2014 223.00p 223.50p 220.50p 223.50p 9599
17/06/2014 221.25p 221.50p 220.00p 220.00p 32617
16/06/2014 224.25p 224.25p 220.25p 220.25p 16078
13/06/2014 221.25p 225.50p 220.03p 221.75p 8435
12/06/2014 224.25p 225.50p 221.00p 225.50p 8568
11/06/2014 221.50p 224.99p 220.83p 221.00p 43794
10/06/2014 227.00p 227.00p 221.50p 221.75p 8645
09/06/2014 227.00p 227.00p 221.00p 223.00p 20485
06/06/2014 227.00p 227.00p 221.25p 223.50p 12374
05/06/2014 225.75p 225.75p 221.00p 221.00p 7555
04/06/2014 224.75p 224.75p 221.25p 221.25p 18684
03/06/2014 224.00p 224.75p 220.36p 224.75p 13315
02/06/2014 223.00p 223.37p 219.25p 221.25p 87458
30/05/2014 221.50p 222.25p 218.25p 222.00p 16487

*Close Price adjusted for both dividends and splits