Witan Inv Trust (WTAN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/02/2012 95.80p 96.78p 95.80p 96.72p 246420
03/02/2012 94.80p 96.62p 94.60p 96.62p 820075
02/02/2012 94.58p 94.80p 93.90p 94.80p 474560
01/02/2012 93.26p 94.60p 92.80p 94.40p 869760
31/01/2012 92.78p 93.58p 92.44p 92.44p 638855
30/01/2012 93.98p 93.98p 92.20p 93.06p 589090
27/01/2012 93.40p 94.48p 93.22p 93.40p 545220
26/01/2012 93.56p 94.90p 93.32p 94.60p 353395
25/01/2012 94.20p 94.24p 93.02p 93.44p 517640
24/01/2012 94.58p 94.58p 92.88p 93.92p 959980
23/01/2012 94.08p 94.45p 93.56p 94.00p 439805
20/01/2012 94.04p 94.32p 93.00p 93.60p 409350
19/01/2012 93.20p 94.30p 92.64p 93.02p 639795
18/01/2012 92.40p 93.24p 91.60p 92.88p 596055
17/01/2012 92.98p 94.18p 91.44p 92.40p 315850
16/01/2012 90.80p 91.92p 90.48p 91.92p 285840
13/01/2012 91.08p 91.75p 90.90p 90.96p 207265
12/01/2012 90.62p 91.20p 90.20p 90.86p 423495
11/01/2012 91.40p 91.40p 90.38p 90.72p 292680
10/01/2012 90.44p 91.11p 90.44p 90.92p 120550
09/01/2012 90.20p 90.96p 89.66p 89.66p 302530
06/01/2012 89.70p 91.00p 89.70p 90.18p 243785
05/01/2012 90.76p 91.06p 89.64p 89.72p 538320
04/01/2012 91.90p 92.78p 90.46p 90.76p 281650
03/01/2012 90.68p 92.38p 89.92p 91.98p 393795
30/12/2011 89.28p 90.00p 88.98p 90.00p 252235
29/12/2011 89.06p 89.64p 88.72p 89.64p 117430
28/12/2011 87.18p 89.18p 87.18p 89.18p 269185
23/12/2011 87.70p 88.00p 86.60p 88.00p 144955
22/12/2011 86.90p 86.90p 85.82p 86.82p 274940
21/12/2011 85.72p 86.58p 85.55p 86.00p 1208455
20/12/2011 84.94p 85.84p 84.70p 85.56p 283420
19/12/2011 84.64p 86.13p 84.64p 85.70p 458640
16/12/2011 85.58p 86.88p 84.62p 86.40p 1465480
15/12/2011 85.60p 86.40p 84.66p 86.40p 714025
14/12/2011 86.32p 87.00p 84.40p 85.60p 413525
13/12/2011 87.30p 87.46p 86.26p 86.72p 387420
12/12/2011 88.26p 88.26p 86.20p 86.20p 294910
09/12/2011 87.60p 88.36p 87.00p 88.36p 513150
08/12/2011 89.60p 89.60p 87.40p 87.80p 791220
07/12/2011 91.18p 91.18p 89.12p 89.60p 220940
06/12/2011 90.58p 90.58p 89.00p 90.04p 328005
05/12/2011 89.52p 90.66p 89.52p 90.46p 799915
02/12/2011 90.00p 90.60p 89.50p 90.00p 306970
01/12/2011 88.96p 89.18p 88.30p 89.00p 691400
30/11/2011 85.36p 88.52p 85.36p 88.52p 492620
29/11/2011 84.60p 86.40p 84.38p 86.38p 664520
28/11/2011 84.84p 85.90p 83.28p 85.90p 466780
25/11/2011 82.84p 83.64p 81.84p 83.60p 440995
24/11/2011 82.96p 83.74p 82.40p 82.44p 486255
23/11/2011 83.98p 84.30p 82.54p 83.40p 394105
22/11/2011 84.02p 85.10p 83.58p 84.06p 881715
21/11/2011 85.62p 85.62p 83.70p 84.28p 401610
18/11/2011 86.14p 87.00p 85.88p 86.10p 368830
17/11/2011 89.30p 89.30p 87.10p 87.40p 907245
16/11/2011 88.78p 89.90p 88.50p 88.98p 351540
15/11/2011 88.42p 88.66p 88.06p 88.62p 771055
14/11/2011 89.80p 89.98p 88.14p 89.80p 562870
11/11/2011 87.90p 89.40p 87.90p 89.40p 319785
10/11/2011 87.72p 89.20p 87.36p 87.80p 373860
09/11/2011 91.00p 91.00p 88.00p 88.62p 610070
08/11/2011 88.94p 91.00p 88.94p 90.36p 559590
07/11/2011 89.82p 89.82p 88.76p 89.20p 790680
04/11/2011 90.84p 91.02p 89.20p 89.94p 317710
03/11/2011 87.90p 90.80p 87.90p 90.34p 531995
02/11/2011 89.28p 89.60p 88.14p 89.60p 386250
01/11/2011 89.00p 89.26p 87.18p 88.88p 1163920
31/10/2011 92.42p 93.98p 90.66p 90.66p 366370
28/10/2011 94.00p 94.66p 93.20p 93.24p 486030
27/10/2011 91.18p 94.14p 90.70p 93.88p 522540
26/10/2011 88.68p 90.00p 88.64p 89.40p 342470
25/10/2011 89.58p 90.20p 88.70p 89.98p 664735
24/10/2011 89.60p 90.38p 88.57p 89.60p 318320
21/10/2011 88.00p 89.10p 87.64p 89.10p 338925
20/10/2011 87.12p 88.70p 87.12p 87.80p 297990
19/10/2011 88.58p 89.22p 87.78p 89.14p 507430
18/10/2011 86.38p 87.80p 86.00p 87.80p 352440
17/10/2011 89.56p 89.74p 86.40p 86.40p 608445
14/10/2011 87.80p 88.80p 86.80p 88.40p 295225
13/10/2011 88.54p 88.54p 86.86p 87.20p 244880
12/10/2011 87.58p 88.54p 86.60p 88.54p 171470
11/10/2011 86.06p 87.44p 86.06p 87.44p 140070
10/10/2011 85.70p 86.88p 85.10p 86.62p 205520
07/10/2011 86.78p 86.78p 84.42p 85.52p 328735
06/10/2011 83.10p 86.00p 83.10p 85.14p 546955
05/10/2011 82.34p 83.98p 82.00p 82.62p 796815
04/10/2011 82.34p 82.95p 79.98p 80.30p 381100
03/10/2011 82.40p 83.96p 81.64p 83.96p 187135
30/09/2011 84.72p 85.25p 83.80p 84.30p 390605
29/09/2011 86.10p 86.24p 85.00p 85.40p 155155
28/09/2011 85.92p 86.80p 85.34p 86.02p 364415
27/09/2011 85.48p 86.58p 84.92p 86.44p 272190
26/09/2011 83.60p 85.80p 82.94p 84.50p 581195
23/09/2011 84.60p 84.80p 81.60p 84.00p 502460
22/09/2011 84.72p 85.20p 83.60p 84.60p 615690
21/09/2011 87.72p 88.21p 86.60p 86.60p 417405
20/09/2011 86.80p 89.40p 86.80p 87.80p 1270780
19/09/2011 86.82p 87.84p 86.82p 87.62p 411665
16/09/2011 88.40p 89.20p 88.10p 89.20p 697280
15/09/2011 86.80p 88.20p 86.80p 88.20p 550070
14/09/2011 86.02p 87.20p 85.60p 87.20p 474800
13/09/2011 86.14p 86.66p 84.40p 86.08p 643180
12/09/2011 86.14p 86.14p 84.40p 85.42p 354075
09/09/2011 88.00p 89.24p 86.50p 86.50p 333845
08/09/2011 90.00p 90.63p 87.76p 89.94p 520045
07/09/2011 88.00p 89.89p 88.00p 89.60p 487605
06/09/2011 86.86p 87.92p 86.18p 87.60p 216205
05/09/2011 88.50p 88.60p 86.46p 86.46p 225805
02/09/2011 90.00p 90.62p 88.50p 89.18p 606215
01/09/2011 91.42p 92.76p 90.50p 90.70p 518505
31/08/2011 90.50p 91.98p 89.54p 91.82p 350960
30/08/2011 89.12p 90.10p 88.80p 89.22p 518680
26/08/2011 87.60p 88.30p 86.20p 87.80p 277285
25/08/2011 88.54p 89.50p 87.66p 87.90p 187830
24/08/2011 87.02p 88.34p 86.22p 88.20p 726620
23/08/2011 87.50p 88.21p 86.60p 87.60p 593765
22/08/2011 84.70p 87.40p 84.70p 86.92p 500610
19/08/2011 87.22p 87.22p 84.22p 86.20p 579900
18/08/2011 90.82p 91.36p 86.80p 87.06p 336180
17/08/2011 92.88p 93.00p 91.40p 91.90p 364150
16/08/2011 92.30p 93.55p 91.42p 92.44p 529720
15/08/2011 91.42p 93.00p 91.00p 93.00p 1439255
12/08/2011 88.00p 92.04p 87.78p 91.40p 1247425
11/08/2011 86.00p 88.40p 85.40p 88.40p 692390
10/08/2011 91.46p 91.46p 85.30p 85.60p 754900
09/08/2011 88.98p 90.10p 84.74p 89.70p 1023705
08/08/2011 90.00p 91.28p 88.70p 89.50p 1395260
05/08/2011 91.86p 92.90p 90.36p 91.86p 753695
04/08/2011 96.32p 96.94p 94.40p 94.92p 406575
03/08/2011 97.66p 98.00p 95.72p 96.78p 588390
02/08/2011 99.02p 100.00p 98.80p 98.80p 185515
01/08/2011 101.30p 101.30p 99.60p 99.60p 513345
29/07/2011 100.60p 101.40p 99.60p 99.98p 205930
28/07/2011 101.30p 102.00p 100.84p 101.50p 269660
27/07/2011 103.00p 103.02p 101.50p 101.50p 543590
26/07/2011 104.70p 104.90p 102.90p 103.60p 426730
25/07/2011 103.20p 104.04p 103.20p 103.50p 305680
22/07/2011 104.70p 104.70p 103.60p 104.10p 188685
21/07/2011 104.00p 104.05p 102.40p 103.60p 628515
20/07/2011 102.30p 104.10p 102.30p 103.60p 273200
19/07/2011 102.40p 102.60p 101.80p 102.60p 572395
18/07/2011 103.20p 103.20p 101.71p 102.20p 313155
15/07/2011 102.50p 104.20p 102.50p 103.50p 2048460
14/07/2011 103.00p 103.90p 102.30p 103.60p 430355
13/07/2011 103.20p 103.90p 103.10p 103.90p 1480940
12/07/2011 102.20p 103.90p 101.80p 103.50p 696450
11/07/2011 104.40p 104.70p 103.00p 104.00p 1092210
08/07/2011 106.40p 106.83p 104.30p 104.30p 688545
07/07/2011 106.40p 106.70p 105.60p 106.60p 229510
06/07/2011 105.50p 105.70p 104.70p 105.20p 470925
05/07/2011 105.30p 106.30p 104.80p 105.50p 439925
04/07/2011 105.60p 105.60p 104.80p 105.40p 322020
01/07/2011 104.50p 105.20p 103.90p 104.80p 460220
30/06/2011 103.30p 104.40p 102.80p 104.40p 375340
29/06/2011 102.20p 102.50p 101.30p 102.50p 245905
28/06/2011 100.40p 101.40p 99.60p 101.40p 376620
27/06/2011 99.50p 100.90p 99.47p 100.50p 286090
24/06/2011 99.94p 100.90p 99.48p 99.90p 500560
23/06/2011 100.50p 100.76p 99.12p 99.12p 461200
22/06/2011 100.40p 101.20p 99.92p 100.70p 699100
21/06/2011 100.20p 101.30p 99.78p 100.60p 1477805
20/06/2011 99.70p 100.40p 99.20p 99.78p 813235
17/06/2011 99.40p 100.90p 99.00p 100.50p 3254770
16/06/2011 99.94p 100.44p 99.50p 100.30p 567035
15/06/2011 101.50p 101.50p 100.20p 100.30p 389900
14/06/2011 101.20p 101.30p 100.60p 101.30p 382810
13/06/2011 100.50p 101.48p 100.20p 100.90p 315135
10/06/2011 102.20p 102.20p 100.20p 100.70p 440885
09/06/2011 102.10p 102.20p 101.20p 102.00p 438220
08/06/2011 102.50p 102.50p 101.27p 102.20p 673265
07/06/2011 102.10p 103.20p 102.10p 102.70p 434605
06/06/2011 102.30p 102.60p 101.32p 102.50p 384420
03/06/2011 102.70p 103.00p 101.30p 102.70p 342060
02/06/2011 101.50p 102.40p 101.10p 102.10p 1137510
01/06/2011 103.40p 103.40p 102.00p 102.20p 606915
31/05/2011 103.90p 104.10p 102.20p 103.20p 580475
27/05/2011 102.40p 103.00p 102.00p 102.40p 443285
26/05/2011 103.20p 103.20p 101.60p 101.80p 371400
25/05/2011 101.60p 102.50p 101.20p 102.00p 510835
24/05/2011 102.00p 102.00p 101.30p 101.80p 383590
23/05/2011 101.40p 102.70p 100.90p 101.60p 414515
20/05/2011 103.30p 104.00p 102.80p 102.80p 414590
19/05/2011 103.50p 104.00p 103.00p 103.00p 522060
18/05/2011 102.60p 103.10p 102.25p 102.70p 503285
17/05/2011 102.50p 102.80p 101.60p 101.90p 445385
16/05/2011 102.80p 102.90p 101.81p 102.90p 687085
13/05/2011 103.00p 103.90p 102.80p 103.20p 1188275
12/05/2011 102.50p 102.90p 101.60p 102.90p 343115
11/05/2011 103.40p 104.00p 102.30p 102.90p 910500
10/05/2011 103.20p 103.90p 102.80p 103.90p 1831950
09/05/2011 104.00p 104.00p 102.80p 103.20p 356895
06/05/2011 102.30p 104.10p 102.30p 104.10p 1083010
05/05/2011 104.40p 104.54p 102.20p 103.20p 813910
04/05/2011 105.10p 105.20p 104.10p 104.60p 448510
03/05/2011 105.30p 106.60p 105.09p 105.60p 445455
28/04/2011 105.40p 105.42p 104.28p 104.70p 939725
27/04/2011 104.90p 105.20p 104.50p 104.70p 409430
26/04/2011 102.90p 105.00p 102.48p 105.00p 643440
21/04/2011 102.80p 103.60p 102.50p 102.80p 685350
20/04/2011 102.10p 103.00p 101.30p 103.00p 622750

*Close Price adjusted for both dividends and splits